|
Closing price on 6/12/2017
|
|
| Open |
3.68 |
| High |
3.89 |
| Low |
3.68 |
| Volume |
2,740 |
| Split-adjusted Price |
3.63 |
|
|
UDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/12/2017
|
-0.05 / -1.33%
|
3.68
|
3.89
|
3.68
|
3.70
|
3.74
|
3.63
|
2,740
|
|
|
6/9/2017
|
-0.04 / -1.06%
|
3.80
|
3.80
|
3.72
|
3.75
|
3.76
|
3.68
|
64,880
|
|
|
6/8/2017
|
0.00 / 0.00%
|
3.70
|
3.79
|
3.68
|
3.79
|
3.70
|
3.72
|
48,320
|
|
|
6/7/2017
|
+0.11 / +2.99%
|
3.92
|
3.92
|
3.70
|
3.79
|
3.74
|
3.72
|
64,200
|
|
|
6/6/2017
|
-0.17 / -4.42%
|
3.89
|
3.89
|
3.68
|
3.68
|
3.74
|
3.61
|
52,720
|
|
|
6/5/2017
|
-0.07 / -1.79%
|
4.07
|
4.07
|
3.85
|
3.85
|
3.86
|
3.78
|
30,030
|
|
|
6/2/2017
|
-0.08 / -2.00%
|
3.81
|
4.09
|
3.80
|
3.92
|
3.90
|
3.85
|
19,980
|
|
|
6/1/2017
|
+0.10 / +2.56%
|
3.78
|
4.10
|
3.78
|
4.00
|
3.97
|
3.93
|
48,360
|
|
|
5/31/2017
|
-0.10 / -2.50%
|
4.00
|
4.00
|
3.88
|
3.90
|
3.89
|
3.83
|
36,980
|
|
|
5/30/2017
|
-0.02 / -0.50%
|
4.02
|
4.15
|
3.80
|
4.00
|
3.98
|
3.93
|
158,180
|
|
|
5/29/2017
|
+0.26 / +6.91%
|
3.93
|
4.02
|
3.78
|
4.02
|
3.98
|
3.95
|
133,890
|
|
|
5/26/2017
|
+0.11 / +3.01%
|
3.68
|
3.82
|
3.62
|
3.76
|
3.75
|
3.69
|
190,580
|
|
|
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
|
|
|