|
Closing price on 7/13/2017
|
|
| Open |
4.51 |
| High |
4.52 |
| Low |
4.30 |
| Volume |
29,850 |
| Split-adjusted Price |
4.41 |
|
|
UDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/13/2017
|
-0.01 / -0.22%
|
4.51
|
4.52
|
4.30
|
4.49
|
4.46
|
4.41
|
29,850
|
|
|
7/12/2017
|
-0.13 / -2.81%
|
4.45
|
4.63
|
4.45
|
4.50
|
4.49
|
4.42
|
135,170
|
|
|
7/11/2017
|
+0.30 / +6.93%
|
4.40
|
4.63
|
4.30
|
4.63
|
4.53
|
4.54
|
235,750
|
|
|
7/10/2017
|
-0.29 / -6.28%
|
4.62
|
4.70
|
4.30
|
4.33
|
4.43
|
4.25
|
295,100
|
|
|
7/7/2017
|
+0.30 / +6.94%
|
4.62
|
4.62
|
4.62
|
4.62
|
4.62
|
4.53
|
687,250
|
|
|
7/6/2017
|
+0.28 / +6.93%
|
4.32
|
4.32
|
4.32
|
4.32
|
4.32
|
4.24
|
37,550
|
|
|
7/5/2017
|
+0.26 / +6.88%
|
3.90
|
4.04
|
3.90
|
4.04
|
4.00
|
3.96
|
160,310
|
|
|
7/4/2017
|
-0.02 / -0.53%
|
3.94
|
3.94
|
3.71
|
3.78
|
3.76
|
3.71
|
10,640
|
|
|
7/3/2017
|
+0.02 / +0.53%
|
3.99
|
3.99
|
3.75
|
3.80
|
3.77
|
3.73
|
24,930
|
|
|
6/30/2017
|
-0.02 / -0.53%
|
3.65
|
3.90
|
3.65
|
3.78
|
3.85
|
3.71
|
37,430
|
|
|
6/29/2017
|
0.00 / 0.00%
|
3.70
|
3.82
|
3.70
|
3.80
|
3.80
|
3.73
|
85,030
|
|
|
6/28/2017
|
-0.03 / -0.78%
|
3.70
|
3.81
|
3.70
|
3.80
|
3.71
|
3.73
|
32,370
|
|
|
6/27/2017
|
+0.07 / +1.86%
|
3.71
|
3.90
|
3.71
|
3.83
|
3.73
|
3.76
|
4,820
|
|
|
6/26/2017
|
+0.02 / +0.53%
|
3.74
|
3.76
|
3.73
|
3.76
|
3.74
|
3.69
|
10,170
|
|
|
6/23/2017
|
+0.05 / +1.36%
|
3.70
|
3.74
|
3.66
|
3.74
|
3.71
|
3.67
|
57,070
|
|
|
6/22/2017
|
0.00 / 0.00%
|
3.73
|
3.73
|
3.67
|
3.69
|
3.70
|
3.62
|
85,110
|
|
|
6/21/2017
|
+0.03 / +0.82%
|
3.72
|
3.72
|
3.65
|
3.69
|
3.66
|
3.62
|
13,940
|
|
|
6/20/2017
|
-0.04 / -1.08%
|
3.65
|
3.75
|
3.65
|
3.66
|
3.71
|
3.59
|
32,640
|
|
|
6/19/2017
|
+0.03 / +0.82%
|
3.65
|
3.70
|
3.60
|
3.70
|
3.61
|
3.63
|
37,910
|
|
|
6/16/2017
|
-0.03 / -0.81%
|
3.68
|
3.78
|
3.67
|
3.67
|
3.69
|
3.60
|
65,860
|
|
|
6/15/2017
|
0.00 / 0.00%
|
3.66
|
3.75
|
3.66
|
3.70
|
3.69
|
3.63
|
34,450
|
|
|
6/14/2017
|
-0.07 / -1.86%
|
3.70
|
3.79
|
3.70
|
3.70
|
3.73
|
3.63
|
11,800
|
|
|
6/13/2017
|
+0.07 / +1.89%
|
3.68
|
3.79
|
3.68
|
3.77
|
3.69
|
3.70
|
5,420
|
|
|
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
|
|
|