|
Closing price on 7/20/2020
|
|
| Open |
5.80 |
| High |
5.81 |
| Low |
5.60 |
| Volume |
1,145,970 |
| Split-adjusted Price |
5.80 |
|
|
UDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/20/2020
|
+0.37 / +6.81%
|
5.80
|
5.81
|
5.60
|
5.80
|
5.80
|
5.80
|
1,145,970
|
|
|
7/17/2020
|
+0.35 / +6.89%
|
5.43
|
5.43
|
5.43
|
5.43
|
5.43
|
5.43
|
435,620
|
|
|
7/16/2020
|
+0.33 / +6.95%
|
4.75
|
5.08
|
4.75
|
5.08
|
5.08
|
5.08
|
592,370
|
|
|
7/15/2020
|
+0.30 / +6.74%
|
4.50
|
4.76
|
4.45
|
4.75
|
4.64
|
4.75
|
206,680
|
|
|
7/14/2020
|
0.00 / 0.00%
|
4.30
|
4.50
|
4.25
|
4.45
|
4.38
|
4.45
|
27,850
|
|
|
7/13/2020
|
-0.12 / -2.63%
|
4.65
|
4.85
|
4.30
|
4.45
|
4.49
|
4.45
|
76,700
|
|
|
7/10/2020
|
+0.19 / +4.34%
|
4.38
|
4.60
|
4.25
|
4.57
|
4.46
|
4.57
|
138,380
|
|
|
7/9/2020
|
+0.27 / +6.57%
|
4.11
|
4.39
|
3.97
|
4.38
|
4.31
|
4.38
|
233,910
|
|
|
7/8/2020
|
0.00 / 0.00%
|
4.11
|
4.39
|
3.83
|
4.11
|
3.98
|
4.11
|
191,690
|
|
|
7/7/2020
|
+0.26 / +6.75%
|
4.11
|
4.11
|
4.10
|
4.11
|
4.11
|
4.11
|
417,480
|
|
|
7/6/2020
|
+0.25 / +6.94%
|
3.85
|
3.85
|
3.85
|
3.85
|
3.85
|
3.85
|
65,840
|
|
|
7/3/2020
|
+0.23 / +6.82%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.55
|
3.60
|
269,260
|
|
|
7/2/2020
|
+0.22 / +6.98%
|
3.15
|
3.37
|
3.14
|
3.37
|
3.25
|
3.37
|
163,430
|
|
|
7/1/2020
|
+0.19 / +6.42%
|
3.15
|
3.16
|
3.01
|
3.15
|
3.12
|
3.15
|
46,730
|
|
|
6/30/2020
|
-0.22 / -6.92%
|
3.20
|
3.20
|
2.96
|
2.96
|
2.98
|
2.96
|
89,960
|
|
|
6/29/2020
|
-0.23 / -6.74%
|
3.41
|
3.41
|
3.18
|
3.18
|
3.20
|
3.18
|
106,030
|
|
|
6/26/2020
|
-0.07 / -2.01%
|
3.68
|
3.68
|
3.41
|
3.41
|
3.48
|
3.41
|
16,960
|
|
|
6/25/2020
|
+0.06 / +1.75%
|
3.43
|
3.62
|
3.35
|
3.48
|
3.43
|
3.48
|
34,370
|
|
|
6/24/2020
|
-0.18 / -5.00%
|
3.73
|
3.73
|
3.35
|
3.42
|
3.50
|
3.42
|
158,320
|
|
|
6/23/2020
|
-0.25 / -6.49%
|
3.86
|
3.86
|
3.59
|
3.60
|
3.69
|
3.60
|
119,080
|
|
|
6/22/2020
|
+0.25 / +6.94%
|
3.85
|
3.85
|
3.83
|
3.85
|
3.85
|
3.85
|
89,090
|
|
|
6/19/2020
|
+0.23 / +6.82%
|
3.59
|
3.60
|
3.59
|
3.60
|
3.60
|
3.60
|
81,940
|
|
|
6/18/2020
|
-0.25 / -6.91%
|
3.46
|
3.60
|
3.37
|
3.37
|
3.38
|
3.37
|
315,340
|
|
|
6/17/2020
|
-0.27 / -6.94%
|
3.62
|
3.64
|
3.62
|
3.62
|
3.63
|
3.62
|
125,500
|
|
|
6/16/2020
|
-0.29 / -6.94%
|
3.89
|
3.89
|
3.89
|
3.89
|
3.89
|
3.89
|
34,500
|
|
|
6/15/2020
|
-0.31 / -6.90%
|
4.50
|
4.50
|
4.18
|
4.18
|
4.20
|
4.18
|
48,780
|
|
|
6/12/2020
|
-0.13 / -2.81%
|
4.30
|
4.61
|
4.30
|
4.49
|
4.34
|
4.49
|
172,730
|
|
|
6/11/2020
|
+0.29 / +6.70%
|
4.60
|
4.63
|
4.34
|
4.62
|
4.63
|
4.62
|
180,450
|
|
|
6/10/2020
|
+0.28 / +6.91%
|
4.30
|
4.33
|
4.25
|
4.33
|
4.32
|
4.33
|
128,490
|
|
|
6/9/2020
|
+0.26 / +6.86%
|
4.05
|
4.05
|
4.00
|
4.05
|
4.04
|
4.05
|
269,890
|
|
|