|
Closing price on 6/24/2022
|
|
| Open |
8.41 |
| High |
8.76 |
| Low |
8.30 |
| Volume |
67,200 |
| Split-adjusted Price |
8.76 |
|
|
UDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/24/2022
|
+0.36 / +4.29%
|
8.41
|
8.76
|
8.30
|
8.76
|
8.54
|
8.76
|
67,200
|
|
|
6/23/2022
|
-0.50 / -5.62%
|
9.28
|
9.28
|
8.28
|
8.40
|
8.48
|
8.40
|
47,900
|
|
|
6/22/2022
|
+0.33 / +3.85%
|
8.56
|
9.00
|
8.05
|
8.90
|
8.54
|
8.90
|
112,900
|
|
|
6/21/2022
|
-0.20 / -2.28%
|
8.93
|
8.93
|
8.16
|
8.57
|
8.38
|
8.57
|
84,300
|
|
|
6/20/2022
|
-0.66 / -7.00%
|
9.00
|
9.56
|
8.77
|
8.77
|
8.92
|
8.77
|
73,500
|
|
|
6/17/2022
|
-0.30 / -3.08%
|
9.67
|
9.68
|
9.05
|
9.43
|
9.13
|
9.43
|
138,100
|
|
|
6/16/2022
|
-0.02 / -0.21%
|
9.76
|
9.84
|
9.10
|
9.73
|
9.54
|
9.73
|
86,200
|
|
|
6/15/2022
|
-0.12 / -1.22%
|
9.41
|
9.88
|
9.18
|
9.75
|
9.42
|
9.75
|
116,200
|
|
|
6/14/2022
|
-0.12 / -1.20%
|
9.95
|
9.97
|
9.30
|
9.87
|
9.60
|
9.87
|
145,900
|
|
|
6/13/2022
|
+0.31 / +3.20%
|
9.60
|
10.20
|
9.01
|
9.99
|
9.42
|
9.99
|
166,300
|
|
|
6/10/2022
|
-0.72 / -6.92%
|
10.25
|
10.25
|
9.68
|
9.68
|
9.86
|
9.68
|
81,900
|
|
|
6/9/2022
|
+0.40 / +4.00%
|
10.00
|
10.40
|
9.40
|
10.40
|
9.81
|
10.40
|
142,200
|
|
|
6/8/2022
|
+0.44 / +4.60%
|
9.69
|
10.20
|
9.01
|
10.00
|
9.65
|
10.00
|
189,600
|
|
|
6/7/2022
|
-0.04 / -0.42%
|
9.60
|
10.00
|
9.21
|
9.56
|
9.32
|
9.56
|
177,600
|
|
|
6/6/2022
|
-0.70 / -6.80%
|
10.30
|
10.40
|
9.60
|
9.60
|
9.85
|
9.60
|
39,800
|
|
|
6/3/2022
|
-0.15 / -1.44%
|
10.35
|
10.35
|
9.72
|
10.30
|
10.02
|
10.30
|
148,700
|
|
|
6/2/2022
|
-0.05 / -0.48%
|
10.50
|
10.55
|
10.00
|
10.45
|
10.16
|
10.45
|
101,100
|
|
|
6/1/2022
|
-0.05 / -0.47%
|
10.55
|
10.55
|
10.00
|
10.50
|
10.20
|
10.50
|
125,500
|
|
|
5/31/2022
|
-0.05 / -0.47%
|
10.60
|
10.60
|
10.10
|
10.55
|
10.37
|
10.55
|
77,300
|
|
|
5/30/2022
|
-0.05 / -0.47%
|
10.65
|
10.70
|
10.15
|
10.60
|
10.38
|
10.60
|
95,600
|
|
|
5/27/2022
|
+0.15 / +1.43%
|
10.50
|
10.85
|
10.15
|
10.65
|
10.42
|
10.65
|
53,600
|
|
|
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
|
|
|