|
Closing price on 5/26/2022
|
|
| Open |
9.83 |
| High |
10.65 |
| Low |
9.83 |
| Volume |
53,800 |
| Split-adjusted Price |
10.50 |
|
|
UDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2022
|
+0.10 / +0.96%
|
9.83
|
10.65
|
9.83
|
10.50
|
10.10
|
10.50
|
53,800
|
|
|
5/25/2022
|
-0.30 / -2.80%
|
10.90
|
10.90
|
10.15
|
10.40
|
10.53
|
10.40
|
64,800
|
|
|
5/24/2022
|
-0.70 / -6.14%
|
10.85
|
11.30
|
10.65
|
10.70
|
10.82
|
10.70
|
220,800
|
|
|
5/23/2022
|
0.00 / 0.00%
|
11.45
|
12.00
|
10.80
|
11.40
|
11.17
|
11.40
|
49,300
|
|
|
5/20/2022
|
+0.70 / +6.54%
|
11.30
|
11.40
|
10.80
|
11.40
|
11.31
|
11.40
|
158,200
|
|
|
5/19/2022
|
+0.70 / +7.00%
|
9.99
|
10.70
|
9.30
|
10.70
|
9.90
|
10.70
|
575,000
|
|
|
5/18/2022
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.50
|
10.00
|
9.82
|
10.00
|
83,700
|
|
|
5/17/2022
|
+0.29 / +2.99%
|
9.89
|
10.00
|
9.04
|
10.00
|
9.69
|
10.00
|
71,500
|
|
|
5/16/2022
|
+0.36 / +3.85%
|
9.89
|
9.99
|
8.80
|
9.71
|
9.48
|
9.71
|
27,800
|
|
|
5/13/2022
|
-0.70 / -6.97%
|
10.00
|
10.50
|
9.35
|
9.35
|
9.61
|
9.35
|
39,200
|
|
|
5/12/2022
|
-0.25 / -2.43%
|
9.83
|
10.40
|
9.58
|
10.05
|
9.65
|
10.05
|
98,600
|
|
|
5/11/2022
|
0.00 / 0.00%
|
9.84
|
10.60
|
9.84
|
10.30
|
9.95
|
10.30
|
31,900
|
|
|
5/10/2022
|
-0.35 / -3.29%
|
9.91
|
10.60
|
9.91
|
10.30
|
9.97
|
10.30
|
35,700
|
|
|
5/9/2022
|
-0.75 / -6.58%
|
10.65
|
11.40
|
10.65
|
10.65
|
10.81
|
10.65
|
40,000
|
|
|
5/6/2022
|
-0.40 / -3.39%
|
11.75
|
11.75
|
11.00
|
11.40
|
11.09
|
11.40
|
36,800
|
|
|
5/5/2022
|
-0.10 / -0.84%
|
11.65
|
11.90
|
11.15
|
11.80
|
11.64
|
11.80
|
30,300
|
|
|
5/4/2022
|
+0.30 / +2.59%
|
11.60
|
12.20
|
10.80
|
11.90
|
11.59
|
11.90
|
41,900
|
|
|
4/29/2022
|
+0.70 / +6.42%
|
10.90
|
11.65
|
10.25
|
11.60
|
11.35
|
11.60
|
119,200
|
|
|
4/28/2022
|
+0.35 / +3.32%
|
10.60
|
11.00
|
10.55
|
10.90
|
10.73
|
10.90
|
56,400
|
|
|
4/27/2022
|
+0.55 / +5.50%
|
10.00
|
10.55
|
9.60
|
10.55
|
10.04
|
10.55
|
84,700
|
|
|
4/26/2022
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.30
|
10.00
|
9.46
|
10.00
|
129,900
|
|
|
4/25/2022
|
+0.09 / +0.91%
|
10.30
|
10.30
|
9.69
|
10.00
|
9.96
|
10.00
|
34,500
|
|
|
4/22/2022
|
-0.74 / -6.95%
|
9.91
|
10.65
|
9.91
|
9.91
|
10.00
|
9.91
|
274,200
|
|
|
4/21/2022
|
-0.75 / -6.58%
|
11.00
|
11.00
|
10.65
|
10.65
|
10.68
|
10.65
|
121,100
|
|
|
4/20/2022
|
-0.85 / -6.94%
|
12.15
|
12.20
|
11.40
|
11.40
|
11.63
|
11.40
|
85,500
|
|
|
4/19/2022
|
-0.05 / -0.41%
|
12.50
|
13.00
|
11.60
|
12.25
|
12.25
|
12.25
|
69,500
|
|
|
4/18/2022
|
-0.60 / -4.65%
|
12.80
|
12.85
|
12.00
|
12.30
|
12.18
|
12.30
|
142,300
|
|
|
4/15/2022
|
-0.35 / -2.64%
|
12.50
|
13.25
|
12.35
|
12.90
|
12.55
|
12.90
|
126,200
|
|
|
4/14/2022
|
-0.15 / -1.12%
|
13.40
|
13.60
|
12.60
|
13.25
|
13.00
|
13.25
|
61,300
|
|
|
4/13/2022
|
+0.25 / +1.90%
|
12.40
|
13.50
|
12.40
|
13.40
|
13.12
|
13.40
|
79,100
|
|
|