|
Closing price on 5/22/2014
|
|
| Open |
5.60 |
| High |
5.80 |
| Low |
5.40 |
| Volume |
811,980 |
| Split-adjusted Price |
5.30 |
|
|
UDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2014
|
-0.40 / -6.90%
|
5.60
|
5.80
|
5.40
|
5.40
|
5.40
|
5.30
|
811,980
|
|
|
5/21/2014
|
+0.30 / +5.45%
|
5.50
|
5.80
|
5.50
|
5.80
|
5.80
|
5.69
|
477,320
|
|
|
5/20/2014
|
+0.30 / +5.77%
|
5.30
|
5.50
|
5.20
|
5.50
|
5.50
|
5.40
|
508,260
|
|
|
5/19/2014
|
+0.30 / +6.12%
|
5.00
|
5.20
|
4.80
|
5.20
|
5.20
|
5.10
|
465,340
|
|
|
5/16/2014
|
+0.30 / +6.52%
|
4.40
|
4.90
|
4.30
|
4.90
|
4.90
|
4.81
|
290,530
|
|
|
5/15/2014
|
-0.30 / -6.12%
|
4.70
|
5.00
|
4.60
|
4.60
|
4.60
|
4.51
|
228,510
|
|
|
5/14/2014
|
+0.20 / +4.26%
|
4.40
|
5.00
|
4.40
|
4.90
|
4.90
|
4.81
|
289,270
|
|
|
5/13/2014
|
-0.30 / -6.00%
|
4.70
|
4.80
|
4.70
|
4.70
|
4.70
|
4.61
|
278,420
|
|
|
5/12/2014
|
-0.30 / -5.66%
|
5.10
|
5.10
|
5.00
|
5.00
|
5.00
|
4.91
|
25,830
|
|
|
5/9/2014
|
-0.30 / -5.36%
|
5.30
|
5.60
|
5.30
|
5.30
|
5.30
|
5.20
|
447,340
|
|
|
5/8/2014
|
-0.40 / -6.67%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.50
|
50,580
|
|
|
5/7/2014
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.60
|
6.00
|
6.00
|
5.89
|
301,980
|
|
|
5/6/2014
|
-0.40 / -6.25%
|
6.30
|
6.30
|
6.00
|
6.00
|
6.00
|
5.89
|
169,890
|
|
|
5/5/2014
|
-0.40 / -5.88%
|
6.60
|
7.00
|
6.40
|
6.40
|
6.40
|
6.28
|
178,000
|
|
|
4/29/2014
|
0.00 / 0.00%
|
6.70
|
7.00
|
6.70
|
6.80
|
6.80
|
6.67
|
41,520
|
|
|
4/28/2014
|
+0.10 / +1.49%
|
6.90
|
7.10
|
6.60
|
6.80
|
6.80
|
6.67
|
421,420
|
|
|
4/25/2014
|
0.00 / 0.00%
|
6.60
|
6.90
|
6.60
|
6.70
|
6.70
|
6.58
|
89,900
|
|
|
4/24/2014
|
-0.20 / -2.90%
|
6.60
|
6.80
|
6.60
|
6.70
|
6.70
|
6.58
|
54,080
|
|
|
4/23/2014
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.80
|
6.90
|
6.90
|
6.77
|
141,270
|
|
|
4/22/2014
|
+0.40 / +6.15%
|
6.30
|
6.90
|
6.30
|
6.90
|
6.90
|
6.77
|
208,290
|
|
|
4/21/2014
|
-0.10 / -1.52%
|
6.30
|
6.70
|
6.30
|
6.50
|
6.50
|
6.38
|
227,280
|
|
|
4/18/2014
|
-0.40 / -5.71%
|
6.80
|
6.80
|
6.60
|
6.60
|
6.60
|
6.48
|
364,200
|
|
|
4/17/2014
|
+0.10 / +1.45%
|
6.70
|
7.20
|
6.70
|
7.00
|
7.00
|
6.87
|
100,110
|
|
|
4/16/2014
|
-0.50 / -6.76%
|
7.40
|
7.40
|
6.90
|
6.90
|
6.90
|
6.77
|
357,280
|
|
|
4/15/2014
|
-0.40 / -5.13%
|
7.60
|
7.90
|
7.40
|
7.40
|
7.40
|
7.26
|
232,320
|
|
|
4/14/2014
|
+0.10 / +1.30%
|
7.70
|
8.20
|
7.70
|
7.80
|
7.80
|
7.66
|
460,820
|
|
|
4/11/2014
|
0.00 / 0.00%
|
7.60
|
7.80
|
7.40
|
7.70
|
7.70
|
7.56
|
244,210
|
|
|
4/10/2014
|
-0.20 / -2.53%
|
7.80
|
7.90
|
7.60
|
7.70
|
7.70
|
7.56
|
338,240
|
|
|
4/8/2014
|
-0.10 / -1.25%
|
8.10
|
8.10
|
7.90
|
7.90
|
7.90
|
7.75
|
136,750
|
|
|
4/7/2014
|
+0.30 / +3.90%
|
7.40
|
8.00
|
7.40
|
8.00
|
8.00
|
7.85
|
342,560
|
|
|