|
Closing price on 3/22/2021
|
|
| Open |
7.19 |
| High |
7.20 |
| Low |
6.95 |
| Volume |
92,600 |
| Split-adjusted Price |
7.17 |
|
|
UDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/22/2021
|
-0.02 / -0.28%
|
7.19
|
7.20
|
6.95
|
7.17
|
7.04
|
7.17
|
92,600
|
|
|
3/19/2021
|
-0.10 / -1.37%
|
7.30
|
7.30
|
7.06
|
7.19
|
7.18
|
7.19
|
13,700
|
|
|
3/18/2021
|
+0.10 / +1.39%
|
7.20
|
7.35
|
7.02
|
7.29
|
7.19
|
7.29
|
41,700
|
|
|
3/17/2021
|
-0.06 / -0.83%
|
7.25
|
7.25
|
6.91
|
7.19
|
7.03
|
7.19
|
150,300
|
|
|
3/16/2021
|
-0.10 / -1.36%
|
7.35
|
7.35
|
7.10
|
7.25
|
7.22
|
7.25
|
69,200
|
|
|
3/15/2021
|
+0.15 / +2.08%
|
7.40
|
7.40
|
7.10
|
7.35
|
7.29
|
7.35
|
35,200
|
|
|
3/12/2021
|
-0.20 / -2.70%
|
7.50
|
7.50
|
7.20
|
7.20
|
7.24
|
7.20
|
45,700
|
|
|
3/11/2021
|
+0.10 / +1.37%
|
7.30
|
7.50
|
7.21
|
7.40
|
7.30
|
7.40
|
111,600
|
|
|
3/10/2021
|
-0.30 / -3.95%
|
7.50
|
7.50
|
7.20
|
7.30
|
7.27
|
7.30
|
25,000
|
|
|
3/9/2021
|
-0.20 / -2.56%
|
7.80
|
7.80
|
7.26
|
7.60
|
7.32
|
7.60
|
76,100
|
|
|
3/8/2021
|
+0.31 / +4.14%
|
7.50
|
8.01
|
7.25
|
7.80
|
7.77
|
7.80
|
161,700
|
|
|
3/5/2021
|
+0.49 / +7.00%
|
7.49
|
7.49
|
7.45
|
7.49
|
7.49
|
7.49
|
671,656
|
|
|
3/4/2021
|
+0.44 / +6.71%
|
6.74
|
7.00
|
6.50
|
7.00
|
6.74
|
7.00
|
73,100
|
|
|
3/3/2021
|
+0.36 / +5.81%
|
6.30
|
6.59
|
6.30
|
6.56
|
6.47
|
6.56
|
31,200
|
|
|
3/2/2021
|
-0.43 / -6.49%
|
6.59
|
6.59
|
6.20
|
6.20
|
6.23
|
6.20
|
501,256
|
|
|
3/1/2021
|
+0.16 / +2.47%
|
6.11
|
6.67
|
6.02
|
6.63
|
6.18
|
6.63
|
2,000
|
|
|
2/26/2021
|
-0.03 / -0.46%
|
6.49
|
6.49
|
6.21
|
6.47
|
6.47
|
6.47
|
10,100
|
|
|
2/25/2021
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.33
|
6.50
|
6.57
|
6.50
|
10,200
|
|
|
2/24/2021
|
-0.23 / -3.42%
|
6.30
|
6.70
|
6.30
|
6.50
|
6.38
|
6.50
|
15,500
|
|
|
2/23/2021
|
-0.02 / -0.30%
|
6.75
|
6.75
|
6.31
|
6.73
|
6.49
|
6.73
|
33,600
|
|
|
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
|
|
|