|
Closing price on 2/22/2021
|
|
| Open |
6.78 |
| High |
6.78 |
| Low |
6.40 |
| Volume |
18,600 |
| Split-adjusted Price |
6.75 |
|
|
UDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2021
|
-0.03 / -0.44%
|
6.78
|
6.78
|
6.40
|
6.75
|
6.67
|
6.75
|
18,600
|
|
|
2/19/2021
|
+0.29 / +4.47%
|
6.12
|
6.80
|
6.11
|
6.78
|
6.31
|
6.78
|
35,500
|
|
|
2/18/2021
|
+0.09 / +1.41%
|
6.40
|
6.50
|
6.30
|
6.49
|
6.38
|
6.49
|
28,000
|
|
|
2/17/2021
|
+0.01 / +0.16%
|
6.60
|
6.60
|
6.11
|
6.40
|
6.24
|
6.40
|
24,200
|
|
|
2/9/2021
|
-0.11 / -1.69%
|
6.50
|
6.50
|
6.05
|
6.39
|
6.14
|
6.39
|
107,900
|
|
|
2/8/2021
|
-0.08 / -1.22%
|
6.79
|
6.79
|
6.30
|
6.50
|
6.50
|
6.50
|
1,000
|
|
|
2/5/2021
|
+0.09 / +1.39%
|
6.77
|
6.77
|
6.25
|
6.58
|
6.34
|
6.58
|
4,800
|
|
|
2/4/2021
|
+0.05 / +0.78%
|
6.80
|
6.80
|
6.03
|
6.49
|
6.19
|
6.49
|
38,700
|
|
|
2/3/2021
|
+0.16 / +2.55%
|
6.40
|
6.70
|
6.00
|
6.44
|
6.41
|
6.44
|
2,300
|
|
|
2/2/2021
|
-0.05 / -0.79%
|
5.90
|
6.30
|
5.89
|
6.28
|
5.91
|
6.28
|
71,300
|
|
|
2/1/2021
|
-0.47 / -6.91%
|
6.80
|
6.80
|
6.33
|
6.33
|
6.41
|
6.33
|
9,700
|
|
|
1/29/2021
|
-0.18 / -2.58%
|
6.50
|
6.80
|
6.50
|
6.80
|
6.62
|
6.80
|
53,000
|
|
|
1/28/2021
|
-0.52 / -6.93%
|
6.98
|
7.45
|
6.98
|
6.98
|
6.98
|
6.98
|
27,000
|
|
|
1/27/2021
|
+0.08 / +1.08%
|
7.42
|
7.60
|
7.00
|
7.50
|
7.20
|
7.50
|
42,400
|
|
|
1/26/2021
|
-0.38 / -4.87%
|
7.40
|
7.79
|
7.40
|
7.42
|
7.60
|
7.42
|
11,400
|
|
|
1/25/2021
|
-0.02 / -0.26%
|
7.82
|
7.82
|
7.30
|
7.80
|
7.55
|
7.80
|
26,400
|
|
|
1/22/2021
|
-0.01 / -0.13%
|
8.00
|
8.00
|
7.40
|
7.82
|
7.54
|
7.82
|
114,400
|
|
|
1/21/2021
|
-0.05 / -0.63%
|
7.88
|
8.13
|
7.60
|
7.83
|
7.75
|
7.83
|
35,400
|
|
|
1/20/2021
|
+0.18 / +2.34%
|
7.40
|
8.00
|
7.17
|
7.88
|
7.29
|
7.88
|
37,000
|
|
|
1/19/2021
|
-0.43 / -5.29%
|
8.14
|
8.50
|
7.57
|
7.70
|
8.07
|
7.70
|
110,600
|
|
|
1/18/2021
|
-0.01 / -0.12%
|
8.14
|
8.44
|
7.90
|
8.13
|
7.99
|
8.13
|
117,800
|
|
|
1/15/2021
|
-0.25 / -2.98%
|
8.39
|
8.39
|
7.90
|
8.14
|
8.08
|
8.14
|
88,100
|
|
|
1/14/2021
|
+0.18 / +2.19%
|
8.69
|
8.69
|
8.20
|
8.39
|
8.35
|
8.39
|
192,600
|
|
|
1/13/2021
|
+0.52 / +6.76%
|
8.15
|
8.22
|
8.12
|
8.21
|
8.21
|
8.21
|
252,500
|
|
|
1/12/2021
|
+0.24 / +3.22%
|
7.31
|
7.70
|
7.25
|
7.69
|
7.48
|
7.69
|
52,000
|
|
|
1/11/2021
|
+0.45 / +6.43%
|
7.00
|
7.49
|
7.00
|
7.45
|
7.25
|
7.45
|
251,700
|
|
|
1/8/2021
|
+0.40 / +6.06%
|
6.60
|
7.05
|
6.60
|
7.00
|
6.87
|
7.00
|
126,500
|
|
|
1/7/2021
|
+0.41 / +6.62%
|
6.19
|
6.60
|
6.19
|
6.60
|
6.40
|
6.60
|
147,300
|
|
|
1/6/2021
|
+0.04 / +0.65%
|
6.10
|
6.19
|
5.90
|
6.19
|
6.00
|
6.19
|
128,400
|
|
|
1/5/2021
|
-0.15 / -2.38%
|
6.30
|
6.30
|
5.90
|
6.15
|
6.30
|
6.15
|
114,300
|
|
|