|
Closing price on 12/5/2022
|
|
| Open |
6.91 |
| High |
7.10 |
| Low |
6.43 |
| Volume |
73,600 |
| Split-adjusted Price |
6.43 |
|
|
UDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2022
|
-0.48 / -6.95%
|
6.91
|
7.10
|
6.43
|
6.43
|
6.52
|
6.43
|
73,600
|
|
|
12/2/2022
|
-0.08 / -1.14%
|
6.99
|
7.00
|
6.51
|
6.91
|
6.68
|
6.91
|
58,000
|
|
|
12/1/2022
|
+0.15 / +2.19%
|
6.84
|
7.30
|
6.37
|
6.99
|
6.56
|
6.99
|
92,500
|
|
|
11/30/2022
|
+0.20 / +3.01%
|
6.64
|
7.00
|
6.18
|
6.84
|
6.50
|
6.84
|
45,300
|
|
|
11/29/2022
|
+0.36 / +5.73%
|
6.28
|
6.70
|
5.90
|
6.64
|
6.34
|
6.64
|
55,000
|
|
|
11/28/2022
|
+0.39 / +6.62%
|
5.89
|
6.30
|
5.60
|
6.28
|
6.13
|
6.28
|
59,900
|
|
|
11/25/2022
|
+0.18 / +3.15%
|
5.71
|
6.00
|
5.35
|
5.89
|
5.89
|
5.89
|
21,300
|
|
|
11/24/2022
|
-0.42 / -6.85%
|
6.11
|
6.12
|
5.71
|
5.71
|
5.76
|
5.71
|
56,100
|
|
|
11/23/2022
|
-0.17 / -2.70%
|
6.28
|
6.40
|
5.86
|
6.13
|
5.92
|
6.13
|
58,900
|
|
|
11/22/2022
|
0.00 / 0.00%
|
6.30
|
6.55
|
5.86
|
6.30
|
6.07
|
6.30
|
40,800
|
|
|
11/21/2022
|
+0.30 / +5.00%
|
6.00
|
6.30
|
5.62
|
6.30
|
6.13
|
6.30
|
25,800
|
|
|
11/18/2022
|
+0.16 / +2.74%
|
5.84
|
6.23
|
5.44
|
6.00
|
5.82
|
6.00
|
34,000
|
|
|
11/17/2022
|
+0.36 / +6.57%
|
5.46
|
5.86
|
5.20
|
5.84
|
5.62
|
5.84
|
21,700
|
|
|
11/16/2022
|
0.00 / 0.00%
|
5.46
|
5.48
|
5.10
|
5.48
|
5.32
|
5.48
|
99,200
|
|
|
11/15/2022
|
-0.18 / -3.18%
|
5.67
|
5.74
|
5.27
|
5.48
|
5.37
|
5.48
|
19,600
|
|
|
11/14/2022
|
-0.03 / -0.53%
|
5.69
|
6.00
|
5.30
|
5.66
|
5.46
|
5.66
|
29,900
|
|
|
11/11/2022
|
-0.01 / -0.18%
|
5.70
|
5.96
|
5.31
|
5.69
|
5.56
|
5.69
|
51,100
|
|
|
11/10/2022
|
-0.08 / -1.38%
|
5.75
|
6.10
|
5.38
|
5.70
|
5.56
|
5.70
|
43,600
|
|
|
11/9/2022
|
+0.28 / +5.09%
|
5.60
|
5.80
|
5.30
|
5.78
|
5.50
|
5.78
|
28,600
|
|
|
11/8/2022
|
+0.11 / +2.04%
|
5.39
|
5.75
|
5.02
|
5.50
|
5.40
|
5.50
|
48,600
|
|
|
11/7/2022
|
-0.40 / -6.91%
|
5.79
|
6.18
|
5.39
|
5.39
|
5.80
|
5.39
|
66,900
|
|
|
11/4/2022
|
-0.32 / -5.24%
|
5.76
|
6.08
|
5.69
|
5.79
|
5.76
|
5.79
|
78,300
|
|
|
11/3/2022
|
-0.45 / -6.86%
|
6.54
|
6.54
|
6.11
|
6.11
|
6.13
|
6.11
|
24,400
|
|
|
11/2/2022
|
-0.32 / -4.65%
|
6.88
|
6.88
|
6.40
|
6.56
|
6.42
|
6.56
|
31,400
|
|
|
11/1/2022
|
-0.21 / -2.96%
|
7.08
|
7.08
|
6.60
|
6.88
|
6.65
|
6.88
|
82,700
|
|
|
10/31/2022
|
-0.29 / -3.93%
|
7.29
|
7.30
|
6.87
|
7.09
|
6.99
|
7.09
|
34,400
|
|
|
10/28/2022
|
-0.10 / -1.34%
|
7.48
|
7.48
|
6.96
|
7.38
|
7.02
|
7.38
|
11,800
|
|
|
10/27/2022
|
-0.09 / -1.19%
|
7.56
|
7.57
|
7.05
|
7.48
|
7.24
|
7.48
|
57,600
|
|
|
10/26/2022
|
+0.03 / +0.40%
|
7.54
|
7.79
|
7.02
|
7.57
|
7.26
|
7.57
|
4,400
|
|
|
10/25/2022
|
-0.25 / -3.21%
|
7.78
|
7.78
|
7.25
|
7.54
|
7.30
|
7.54
|
90,100
|
|
|