|
Closing price on 2/9/2018
|
|
| Open |
3.48 |
| High |
3.73 |
| Low |
3.48 |
| Volume |
720 |
| Split-adjusted Price |
3.66 |
|
|
UDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/9/2018
|
-0.01 / -0.27%
|
3.48
|
3.73
|
3.48
|
3.73
|
3.61
|
3.66
|
720
|
|
|
2/8/2018
|
+0.14 / +3.89%
|
3.79
|
3.79
|
3.40
|
3.74
|
3.68
|
3.67
|
8,050
|
|
|
2/7/2018
|
+0.15 / +4.35%
|
3.69
|
3.69
|
3.45
|
3.60
|
3.61
|
3.53
|
1,330
|
|
|
2/6/2018
|
-0.01 / -0.29%
|
3.46
|
3.70
|
3.40
|
3.45
|
3.45
|
3.39
|
59,740
|
|
|
2/5/2018
|
-0.26 / -6.99%
|
3.71
|
3.71
|
3.46
|
3.46
|
3.65
|
3.40
|
43,330
|
|
|
2/2/2018
|
0.00 / 0.00%
|
3.82
|
3.82
|
3.60
|
3.72
|
3.73
|
3.65
|
25,170
|
|
|
2/1/2018
|
-0.02 / -0.53%
|
3.86
|
3.86
|
3.72
|
3.72
|
3.79
|
3.65
|
18,110
|
|
|
1/31/2018
|
-0.16 / -4.10%
|
3.72
|
3.79
|
3.70
|
3.74
|
3.72
|
3.67
|
72,010
|
|
|
1/30/2018
|
+0.05 / +1.30%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.83
|
10
|
|
|
1/29/2018
|
-0.05 / -1.28%
|
3.90
|
3.90
|
3.70
|
3.85
|
3.82
|
3.78
|
14,390
|
|
|
1/26/2018
|
+0.05 / +1.30%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.85
|
3.83
|
6,060
|
|
|
1/25/2018
|
-0.05 / -1.28%
|
3.90
|
3.90
|
3.85
|
3.85
|
3.89
|
3.78
|
113,420
|
|
|
1/22/2018
|
-0.29 / -6.92%
|
4.19
|
4.19
|
3.90
|
3.90
|
3.91
|
3.83
|
93,520
|
|
|
1/19/2018
|
+0.19 / +4.75%
|
4.19
|
4.19
|
3.90
|
4.19
|
4.19
|
4.11
|
80
|
|
|
1/18/2018
|
-0.20 / -4.76%
|
4.00
|
4.25
|
4.00
|
4.00
|
4.03
|
3.93
|
15,630
|
|
|
1/17/2018
|
+0.10 / +2.44%
|
4.10
|
4.25
|
3.82
|
4.20
|
4.15
|
4.12
|
120,500
|
|
|
1/16/2018
|
+0.24 / +6.22%
|
3.81
|
4.13
|
3.81
|
4.10
|
3.99
|
4.02
|
75,120
|
|
|
1/15/2018
|
-0.02 / -0.52%
|
3.93
|
3.93
|
3.85
|
3.86
|
3.89
|
3.79
|
20,820
|
|
|
1/12/2018
|
+0.08 / +2.11%
|
3.85
|
3.90
|
3.83
|
3.88
|
3.88
|
3.81
|
30,960
|
|
|
1/11/2018
|
+0.06 / +1.60%
|
3.72
|
3.80
|
3.72
|
3.80
|
3.79
|
3.73
|
37,510
|
|
|
1/10/2018
|
+0.02 / +0.54%
|
3.70
|
3.79
|
3.70
|
3.74
|
3.71
|
3.67
|
35,580
|
|
|
1/9/2018
|
-0.03 / -0.80%
|
3.84
|
3.84
|
3.65
|
3.72
|
3.70
|
3.65
|
38,940
|
|
|
1/8/2018
|
+0.02 / +0.54%
|
3.78
|
3.79
|
3.70
|
3.75
|
3.76
|
3.68
|
44,190
|
|
|
1/5/2018
|
-0.01 / -0.27%
|
3.74
|
3.74
|
3.65
|
3.73
|
3.72
|
3.66
|
12,900
|
|
|
1/4/2018
|
+0.01 / +0.27%
|
3.70
|
3.74
|
3.70
|
3.74
|
3.71
|
3.67
|
8,350
|
|
|
1/3/2018
|
-0.06 / -1.58%
|
3.71
|
3.79
|
3.71
|
3.73
|
3.73
|
3.66
|
32,730
|
|
|
1/2/2018
|
+0.04 / +1.07%
|
3.75
|
3.79
|
3.75
|
3.79
|
3.77
|
3.72
|
7,750
|
|
|
12/29/2017
|
-0.02 / -0.53%
|
3.71
|
3.75
|
3.70
|
3.75
|
3.73
|
3.68
|
5,360
|
|
|
12/28/2017
|
+0.04 / +1.07%
|
3.83
|
3.83
|
3.77
|
3.77
|
3.78
|
3.70
|
5,020
|
|
|
12/27/2017
|
+0.04 / +1.08%
|
3.67
|
3.73
|
3.67
|
3.73
|
3.69
|
3.66
|
19,530
|
|
|