|
Closing price on 5/31/2021
|
|
| Open |
6.20 |
| High |
6.20 |
| Low |
5.98 |
| Volume |
14,000 |
| Split-adjusted Price |
6.19 |
|
|
UDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2021
|
-0.01 / -0.16%
|
6.20
|
6.20
|
5.98
|
6.19
|
6.07
|
6.19
|
14,000
|
|
|
5/28/2021
|
+0.30 / +5.08%
|
6.29
|
6.29
|
6.00
|
6.20
|
6.00
|
6.20
|
22,300
|
|
|
5/27/2021
|
-0.34 / -5.45%
|
6.00
|
6.24
|
5.90
|
5.90
|
6.03
|
5.90
|
20,400
|
|
|
5/26/2021
|
-0.01 / -0.16%
|
6.03
|
6.24
|
6.00
|
6.24
|
6.01
|
6.24
|
43,400
|
|
|
5/25/2021
|
-0.03 / -0.48%
|
6.20
|
6.30
|
5.94
|
6.25
|
6.11
|
6.25
|
22,100
|
|
|
5/24/2021
|
+0.14 / +2.28%
|
6.00
|
6.30
|
6.00
|
6.28
|
6.14
|
6.28
|
2,000
|
|
|
5/21/2021
|
-0.01 / -0.16%
|
6.00
|
6.14
|
5.82
|
6.14
|
6.00
|
6.14
|
9,500
|
|
|
5/20/2021
|
-0.08 / -1.28%
|
6.28
|
6.28
|
5.80
|
6.15
|
5.99
|
6.15
|
16,700
|
|
|
5/19/2021
|
-0.06 / -0.95%
|
6.28
|
6.28
|
6.05
|
6.23
|
6.12
|
6.23
|
15,200
|
|
|
5/18/2021
|
0.00 / 0.00%
|
6.10
|
6.35
|
6.10
|
6.29
|
6.10
|
6.29
|
5,600
|
|
|
5/17/2021
|
-0.01 / -0.16%
|
6.30
|
6.30
|
6.05
|
6.29
|
6.05
|
6.29
|
20,500
|
|
|
5/14/2021
|
-0.04 / -0.63%
|
6.34
|
6.39
|
6.00
|
6.30
|
6.18
|
6.30
|
18,500
|
|
|
5/13/2021
|
0.00 / 0.00%
|
6.34
|
6.34
|
6.17
|
6.34
|
6.24
|
6.34
|
23,200
|
|
|
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
|
|
|