|
Closing price on 5/4/2022
|
|
| Open |
11.60 |
| High |
12.20 |
| Low |
10.80 |
| Volume |
41,900 |
| Split-adjusted Price |
11.90 |
|
|
UDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/12/2022
|
-0.95 / -6.74%
|
14.10
|
14.40
|
13.15
|
13.15
|
13.20
|
13.15
|
233,800
|
|
|
4/8/2022
|
-0.35 / -2.42%
|
14.80
|
14.80
|
13.60
|
14.10
|
14.32
|
14.10
|
163,600
|
|
|
4/7/2022
|
-0.15 / -1.03%
|
13.95
|
14.70
|
13.95
|
14.45
|
14.30
|
14.45
|
86,900
|
|
|
4/6/2022
|
-0.65 / -4.26%
|
14.20
|
15.10
|
14.20
|
14.60
|
14.45
|
14.60
|
271,700
|
|
|
4/5/2022
|
-0.35 / -2.24%
|
15.60
|
16.00
|
14.70
|
15.25
|
14.98
|
15.25
|
140,500
|
|
|
4/4/2022
|
+0.15 / +0.97%
|
15.50
|
16.30
|
15.10
|
15.60
|
15.56
|
15.60
|
58,400
|
|
|
4/1/2022
|
-0.15 / -0.96%
|
14.65
|
15.45
|
14.55
|
15.45
|
14.69
|
15.45
|
682,100
|
|
|
3/31/2022
|
-1.15 / -6.87%
|
15.90
|
16.50
|
15.60
|
15.60
|
15.72
|
15.60
|
442,500
|
|
|
3/30/2022
|
-1.25 / -6.94%
|
17.50
|
17.90
|
16.75
|
16.75
|
16.88
|
16.75
|
310,000
|
|
|
3/29/2022
|
+0.55 / +3.15%
|
17.45
|
18.65
|
16.50
|
18.00
|
18.08
|
18.00
|
485,000
|
|
|
3/28/2022
|
+1.10 / +6.73%
|
17.45
|
17.45
|
15.50
|
17.45
|
17.22
|
17.45
|
912,800
|
|
|
3/25/2022
|
+1.05 / +6.86%
|
16.20
|
16.35
|
15.40
|
16.35
|
16.19
|
16.35
|
705,700
|
|
|
3/24/2022
|
+1.00 / +6.99%
|
14.00
|
15.30
|
13.50
|
15.30
|
15.12
|
15.30
|
450,200
|
|
|
3/23/2022
|
+0.85 / +6.32%
|
13.90
|
14.35
|
13.70
|
14.30
|
14.28
|
14.30
|
385,600
|
|
|
3/22/2022
|
+0.85 / +6.75%
|
12.80
|
13.45
|
12.60
|
13.45
|
13.10
|
13.45
|
425,400
|
|
|
3/21/2022
|
+0.20 / +1.61%
|
12.60
|
12.60
|
12.10
|
12.60
|
12.46
|
12.60
|
185,900
|
|
|