Closing price on 5/12/2021
|
|
Open |
6.34 |
High |
6.34 |
Low |
6.11 |
Volume |
13,100 |
Split-adjusted Price |
6.34 |
|
|
UDC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/12/2021
|
0.00 / 0.00%
|
6.34
|
6.34
|
6.11
|
6.34
|
6.28
|
6.34
|
13,100
|
|
5/11/2021
|
-0.06 / -0.94%
|
6.40
|
6.40
|
6.00
|
6.34
|
6.40
|
6.34
|
22,700
|
|
5/10/2021
|
-0.03 / -0.47%
|
6.40
|
6.40
|
6.15
|
6.40
|
6.36
|
6.40
|
2,300
|
|
5/7/2021
|
+0.04 / +0.63%
|
6.50
|
6.50
|
6.25
|
6.43
|
6.31
|
6.43
|
47,600
|
|
5/6/2021
|
-0.01 / -0.16%
|
6.59
|
6.59
|
6.20
|
6.39
|
6.29
|
6.39
|
41,600
|
|
5/5/2021
|
-0.20 / -3.03%
|
6.60
|
6.65
|
6.25
|
6.40
|
6.45
|
6.40
|
35,700
|
|
5/4/2021
|
-0.08 / -1.20%
|
6.68
|
6.68
|
6.22
|
6.60
|
6.36
|
6.60
|
25,100
|
|
4/29/2021
|
-0.11 / -1.62%
|
6.78
|
6.90
|
6.45
|
6.68
|
6.66
|
6.68
|
16,700
|
|
4/28/2021
|
-0.10 / -1.45%
|
6.89
|
6.89
|
6.41
|
6.79
|
6.57
|
6.79
|
88,500
|
|
4/27/2021
|
-0.04 / -0.58%
|
6.93
|
6.93
|
6.45
|
6.89
|
6.58
|
6.89
|
24,200
|
|
4/26/2021
|
-0.07 / -1.00%
|
7.00
|
7.28
|
6.52
|
6.93
|
6.80
|
6.93
|
39,700
|
|
4/23/2021
|
-0.18 / -2.51%
|
6.91
|
7.16
|
6.87
|
7.00
|
6.96
|
7.00
|
45,900
|
|
4/22/2021
|
-0.10 / -1.37%
|
7.09
|
7.25
|
6.90
|
7.18
|
7.01
|
7.18
|
19,700
|
|
4/20/2021
|
-0.02 / -0.27%
|
7.17
|
7.38
|
7.11
|
7.28
|
7.19
|
7.28
|
34,700
|
|
4/19/2021
|
0.00 / 0.00%
|
7.19
|
7.34
|
6.83
|
7.30
|
7.15
|
7.30
|
49,000
|
|
4/16/2021
|
-0.30 / -3.95%
|
7.31
|
7.60
|
7.10
|
7.30
|
7.27
|
7.30
|
67,000
|
|
4/15/2021
|
-0.18 / -2.31%
|
7.78
|
7.78
|
7.50
|
7.60
|
7.78
|
7.60
|
163,600
|
|
4/14/2021
|
+0.33 / +4.43%
|
7.45
|
7.78
|
7.45
|
7.78
|
7.60
|
7.78
|
76,800
|
|
4/13/2021
|
-0.14 / -1.84%
|
7.88
|
7.90
|
7.45
|
7.45
|
7.69
|
7.45
|
171,500
|
|
4/12/2021
|
+0.49 / +6.90%
|
7.30
|
7.59
|
7.20
|
7.59
|
7.41
|
7.59
|
144,800
|
|
4/9/2021
|
-0.09 / -1.25%
|
7.10
|
7.19
|
7.01
|
7.10
|
7.08
|
7.10
|
13,400
|
|
4/8/2021
|
-0.01 / -0.14%
|
7.20
|
7.22
|
7.18
|
7.19
|
7.20
|
7.19
|
34,800
|
|
4/7/2021
|
+0.01 / +0.14%
|
7.25
|
7.25
|
7.18
|
7.20
|
7.19
|
7.20
|
35,300
|
|
4/6/2021
|
+0.21 / +3.01%
|
6.98
|
7.19
|
6.96
|
7.19
|
7.02
|
7.19
|
65,200
|
|
4/5/2021
|
-0.02 / -0.29%
|
7.00
|
7.00
|
6.91
|
6.98
|
6.93
|
6.98
|
26,700
|
|
4/2/2021
|
-0.05 / -0.71%
|
7.08
|
7.08
|
6.88
|
7.00
|
7.00
|
7.00
|
20,300
|
|
4/1/2021
|
-0.04 / -0.56%
|
7.10
|
7.10
|
6.90
|
7.05
|
7.01
|
7.05
|
7,700
|
|
3/31/2021
|
+0.38 / +5.66%
|
6.71
|
7.09
|
6.70
|
7.09
|
6.90
|
7.09
|
42,000
|
|
3/30/2021
|
-0.29 / -4.14%
|
7.19
|
7.19
|
6.69
|
6.71
|
6.83
|
6.71
|
126,200
|
|
3/29/2021
|
+0.06 / +0.86%
|
7.19
|
7.19
|
6.80
|
7.00
|
6.99
|
7.00
|
68,500
|
|
|