|
Closing price on 7/27/2021
|
|
| Open |
5.66 |
| High |
5.97 |
| Low |
5.60 |
| Volume |
14,000 |
| Split-adjusted Price |
5.64 |
|
|
UDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2021
|
-0.36 / -6.00%
|
5.66
|
5.97
|
5.60
|
5.64
|
5.64
|
5.64
|
14,000
|
|
|
7/26/2021
|
-0.07 / -1.15%
|
5.71
|
6.06
|
5.71
|
6.00
|
5.88
|
6.00
|
1,700
|
|
|
7/23/2021
|
-0.08 / -1.30%
|
5.81
|
6.11
|
5.75
|
6.07
|
5.77
|
6.07
|
7,800
|
|
|
7/22/2021
|
-0.03 / -0.49%
|
5.90
|
6.17
|
5.75
|
6.15
|
5.79
|
6.15
|
10,700
|
|
|
7/21/2021
|
-0.01 / -0.16%
|
6.19
|
6.20
|
5.82
|
6.18
|
5.86
|
6.18
|
11,100
|
|
|
7/20/2021
|
+0.23 / +3.86%
|
5.96
|
6.20
|
5.84
|
6.19
|
5.98
|
6.19
|
12,700
|
|
|
7/19/2021
|
-0.44 / -6.88%
|
6.45
|
6.45
|
5.96
|
5.96
|
6.33
|
5.96
|
12,800
|
|
|
7/16/2021
|
+0.21 / +3.39%
|
6.20
|
6.40
|
5.91
|
6.40
|
6.10
|
6.40
|
20,500
|
|
|
7/15/2021
|
-0.04 / -0.64%
|
5.81
|
6.19
|
5.80
|
6.19
|
5.82
|
6.19
|
57,600
|
|
|
7/14/2021
|
+0.08 / +1.30%
|
6.24
|
6.24
|
6.00
|
6.23
|
6.00
|
6.23
|
1,700
|
|
|
7/13/2021
|
+0.30 / +5.13%
|
6.00
|
6.15
|
5.99
|
6.15
|
6.00
|
6.15
|
4,000
|
|
|
7/12/2021
|
-0.43 / -6.85%
|
6.27
|
6.27
|
5.85
|
5.85
|
5.87
|
5.85
|
36,300
|
|
|
7/9/2021
|
+0.10 / +1.62%
|
6.00
|
6.30
|
6.00
|
6.28
|
6.11
|
6.28
|
23,900
|
|
|
7/8/2021
|
-0.02 / -0.32%
|
6.20
|
6.20
|
6.00
|
6.18
|
6.10
|
6.18
|
18,100
|
|
|
7/7/2021
|
-0.18 / -2.82%
|
6.38
|
6.38
|
6.00
|
6.20
|
6.07
|
6.20
|
78,900
|
|
|
7/6/2021
|
-0.02 / -0.31%
|
6.39
|
6.40
|
6.00
|
6.38
|
6.28
|
6.38
|
27,800
|
|
|
7/5/2021
|
+0.02 / +0.31%
|
6.05
|
6.50
|
6.01
|
6.40
|
6.21
|
6.40
|
16,900
|
|
|
7/2/2021
|
+0.06 / +0.95%
|
6.32
|
6.51
|
6.30
|
6.38
|
6.33
|
6.38
|
9,000
|
|
|
7/1/2021
|
+0.41 / +6.94%
|
6.00
|
6.32
|
5.90
|
6.32
|
6.22
|
6.32
|
176,400
|
|
|
6/30/2021
|
-0.44 / -6.93%
|
6.35
|
6.35
|
5.91
|
5.91
|
5.95
|
5.91
|
17,300
|
|
|
6/29/2021
|
+0.02 / +0.32%
|
6.33
|
6.35
|
6.10
|
6.35
|
6.16
|
6.35
|
21,900
|
|
|
6/28/2021
|
+0.04 / +0.64%
|
6.29
|
6.35
|
6.19
|
6.33
|
6.22
|
6.33
|
9,800
|
|
|
6/25/2021
|
-0.01 / -0.16%
|
6.30
|
6.30
|
6.16
|
6.29
|
6.21
|
6.29
|
10,300
|
|
|
6/24/2021
|
-0.04 / -0.63%
|
6.33
|
6.33
|
6.15
|
6.30
|
6.19
|
6.30
|
4,200
|
|
|
6/23/2021
|
-0.03 / -0.47%
|
6.30
|
6.35
|
6.15
|
6.34
|
6.24
|
6.34
|
13,300
|
|
|
6/22/2021
|
-0.03 / -0.47%
|
6.39
|
6.40
|
6.20
|
6.37
|
6.32
|
6.37
|
26,100
|
|
|
6/21/2021
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.20
|
6.40
|
6.27
|
6.40
|
15,300
|
|
|
6/18/2021
|
-0.18 / -2.74%
|
6.59
|
6.59
|
6.30
|
6.40
|
6.51
|
6.40
|
51,500
|
|
|
6/17/2021
|
+0.20 / +3.13%
|
6.38
|
6.58
|
6.15
|
6.58
|
6.38
|
6.58
|
27,200
|
|
|
6/16/2021
|
-0.12 / -1.85%
|
6.42
|
6.42
|
6.22
|
6.38
|
6.28
|
6.38
|
8,600
|
|
|