|
Closing price on 5/3/2017
|
|
| Open |
3.37 |
| High |
3.55 |
| Low |
3.35 |
| Volume |
97,020 |
| Split-adjusted Price |
3.43 |
|
|
UDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/11/2017
|
-0.05 / -1.47%
|
3.40
|
3.40
|
3.36
|
3.36
|
3.38
|
3.30
|
30,450
|
|
|
4/10/2017
|
+0.12 / +3.65%
|
3.23
|
3.52
|
3.23
|
3.41
|
3.38
|
3.35
|
26,950
|
|
|
4/7/2017
|
-0.18 / -5.19%
|
3.60
|
3.60
|
3.29
|
3.29
|
3.31
|
3.23
|
25,390
|
|
|
4/5/2017
|
-0.23 / -6.22%
|
3.50
|
3.60
|
3.47
|
3.47
|
3.47
|
3.41
|
14,400
|
|
|
4/4/2017
|
+0.10 / +2.78%
|
3.80
|
3.80
|
3.42
|
3.70
|
3.73
|
3.63
|
51,740
|
|
|
4/3/2017
|
+0.20 / +5.88%
|
3.45
|
3.63
|
3.40
|
3.60
|
3.59
|
3.53
|
15,860
|
|
|
3/31/2017
|
-0.11 / -3.13%
|
3.45
|
3.60
|
3.40
|
3.40
|
3.46
|
3.34
|
43,080
|
|
|
3/30/2017
|
-0.24 / -6.40%
|
3.50
|
3.90
|
3.50
|
3.51
|
3.63
|
3.44
|
25,600
|
|
|
3/29/2017
|
+0.15 / +4.17%
|
3.55
|
3.84
|
3.50
|
3.75
|
3.79
|
3.68
|
77,550
|
|
|
3/28/2017
|
+0.07 / +1.98%
|
3.70
|
3.70
|
3.32
|
3.60
|
3.57
|
3.53
|
182,660
|
|
|
3/27/2017
|
+0.23 / +6.97%
|
3.48
|
3.53
|
3.48
|
3.53
|
3.52
|
3.46
|
105,440
|
|
|
3/24/2017
|
+0.10 / +3.13%
|
3.13
|
3.30
|
3.13
|
3.30
|
3.26
|
3.24
|
130,560
|
|
|
3/23/2017
|
+0.07 / +2.24%
|
3.12
|
3.29
|
3.12
|
3.20
|
3.18
|
3.14
|
20,580
|
|
|
3/22/2017
|
-0.10 / -3.10%
|
3.33
|
3.33
|
3.12
|
3.13
|
3.16
|
3.07
|
80,630
|
|
|
3/21/2017
|
+0.01 / +0.31%
|
3.23
|
3.31
|
3.22
|
3.23
|
3.25
|
3.17
|
31,420
|
|
|
3/20/2017
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.22
|
3.22
|
3.26
|
3.16
|
46,940
|
|
|