|
Closing price on 5/25/2017
|
|
| Open |
3.60 |
| High |
3.65 |
| Low |
3.60 |
| Volume |
37,860 |
| Split-adjusted Price |
3.58 |
|
|
UDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2017
|
+0.05 / +1.39%
|
3.60
|
3.65
|
3.60
|
3.65
|
3.63
|
3.58
|
37,860
|
|
|
5/24/2017
|
+0.04 / +1.12%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.65
|
3.53
|
30,660
|
|
|
5/23/2017
|
0.00 / 0.00%
|
3.54
|
3.67
|
3.54
|
3.56
|
3.58
|
3.49
|
10,490
|
|
|
5/22/2017
|
+0.06 / +1.71%
|
3.70
|
3.72
|
3.56
|
3.56
|
3.66
|
3.49
|
158,920
|
|
|
5/19/2017
|
-0.01 / -0.28%
|
3.59
|
3.60
|
3.50
|
3.50
|
3.55
|
3.43
|
77,790
|
|
|
5/18/2017
|
-0.16 / -4.36%
|
3.65
|
3.66
|
3.51
|
3.51
|
3.55
|
3.44
|
158,090
|
|
|
5/17/2017
|
+0.05 / +1.38%
|
3.69
|
3.69
|
3.60
|
3.67
|
3.64
|
3.60
|
34,370
|
|
|
5/16/2017
|
-0.23 / -5.97%
|
3.89
|
3.89
|
3.60
|
3.62
|
3.75
|
3.55
|
101,940
|
|
|
5/15/2017
|
+0.25 / +6.94%
|
3.60
|
3.85
|
3.45
|
3.85
|
3.78
|
3.78
|
289,290
|
|
|
5/12/2017
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.54
|
3.60
|
3.57
|
3.53
|
96,870
|
|
|
5/11/2017
|
-0.16 / -4.15%
|
3.80
|
3.95
|
3.67
|
3.70
|
3.72
|
3.63
|
95,410
|
|
|
5/10/2017
|
+0.19 / +5.18%
|
3.92
|
3.92
|
3.68
|
3.86
|
3.78
|
3.79
|
79,710
|
|
|
5/9/2017
|
+0.24 / +7.00%
|
3.43
|
3.67
|
3.43
|
3.67
|
3.61
|
3.60
|
244,900
|
|
|
5/8/2017
|
-0.09 / -2.56%
|
3.59
|
3.59
|
3.43
|
3.43
|
3.46
|
3.37
|
7,560
|
|
|
5/5/2017
|
+0.02 / +0.57%
|
3.58
|
3.58
|
3.52
|
3.52
|
3.53
|
3.45
|
510
|
|
|
5/4/2017
|
0.00 / 0.00%
|
3.50
|
3.57
|
3.50
|
3.50
|
3.55
|
3.43
|
25,400
|
|
|
5/3/2017
|
-0.05 / -1.41%
|
3.37
|
3.55
|
3.35
|
3.50
|
3.47
|
3.43
|
97,020
|
|
|
4/28/2017
|
+0.02 / +0.57%
|
3.53
|
3.59
|
3.53
|
3.55
|
3.55
|
3.48
|
12,350
|
|
|
4/27/2017
|
0.00 / 0.00%
|
3.53
|
3.53
|
3.43
|
3.53
|
3.52
|
3.46
|
31,020
|
|
|
4/26/2017
|
+0.10 / +2.92%
|
3.53
|
3.53
|
3.44
|
3.53
|
3.52
|
3.46
|
25,850
|
|
|
4/25/2017
|
-0.07 / -2.00%
|
3.45
|
3.57
|
3.43
|
3.43
|
3.57
|
3.37
|
10,030
|
|
|
4/24/2017
|
0.00 / 0.00%
|
3.68
|
3.68
|
3.36
|
3.50
|
3.41
|
3.43
|
14,360
|
|
|
4/21/2017
|
0.00 / 0.00%
|
3.50
|
3.54
|
3.50
|
3.50
|
3.52
|
3.43
|
21,300
|
|
|
4/20/2017
|
0.00 / 0.00%
|
3.55
|
3.55
|
3.50
|
3.50
|
3.53
|
3.43
|
4,020
|
|
|
4/19/2017
|
+0.02 / +0.57%
|
3.31
|
3.50
|
3.31
|
3.50
|
3.48
|
3.43
|
25,010
|
|
|
4/18/2017
|
-0.02 / -0.57%
|
3.50
|
3.50
|
3.35
|
3.48
|
3.48
|
3.42
|
5,740
|
|
|
4/17/2017
|
+0.08 / +2.34%
|
3.42
|
3.56
|
3.42
|
3.50
|
3.49
|
3.43
|
860
|
|
|
4/14/2017
|
+0.03 / +0.88%
|
3.46
|
3.50
|
3.22
|
3.42
|
3.30
|
3.36
|
27,290
|
|
|
4/13/2017
|
+0.07 / +2.11%
|
3.32
|
3.41
|
3.22
|
3.39
|
3.31
|
3.33
|
21,750
|
|
|
4/12/2017
|
-0.04 / -1.19%
|
3.49
|
3.49
|
3.31
|
3.32
|
3.40
|
3.26
|
7,900
|
|
|