|
Closing price on 7/29/2022
|
|
| Open |
8.20 |
| High |
8.26 |
| Low |
8.06 |
| Volume |
28,400 |
| Split-adjusted Price |
8.16 |
|
|
UDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2022
|
-0.04 / -0.49%
|
8.20
|
8.26
|
8.06
|
8.16
|
8.14
|
8.16
|
28,400
|
|
|
7/28/2022
|
+0.02 / +0.24%
|
8.48
|
8.48
|
8.00
|
8.20
|
8.11
|
8.20
|
81,600
|
|
|
7/27/2022
|
0.00 / 0.00%
|
8.17
|
8.18
|
8.00
|
8.18
|
8.11
|
8.18
|
29,400
|
|
|
7/26/2022
|
-0.02 / -0.24%
|
8.19
|
8.20
|
8.00
|
8.18
|
8.07
|
8.18
|
55,800
|
|
|
7/25/2022
|
0.00 / 0.00%
|
8.20
|
8.20
|
7.90
|
8.20
|
8.05
|
8.20
|
46,900
|
|
|
7/22/2022
|
-0.03 / -0.36%
|
8.03
|
8.23
|
8.00
|
8.20
|
8.12
|
8.20
|
83,900
|
|
|
7/21/2022
|
-0.01 / -0.12%
|
8.29
|
8.30
|
8.08
|
8.23
|
8.21
|
8.23
|
40,900
|
|
|
7/20/2022
|
+0.01 / +0.12%
|
8.06
|
8.29
|
8.00
|
8.24
|
8.17
|
8.24
|
109,900
|
|
|
7/19/2022
|
-0.03 / -0.36%
|
8.22
|
8.30
|
7.82
|
8.23
|
8.08
|
8.23
|
99,600
|
|
|
7/18/2022
|
+0.11 / +1.35%
|
8.49
|
8.49
|
8.00
|
8.26
|
8.17
|
8.26
|
66,100
|
|
|
7/15/2022
|
+0.13 / +1.62%
|
8.19
|
8.25
|
7.90
|
8.15
|
8.04
|
8.15
|
68,200
|
|
|
7/14/2022
|
-0.17 / -2.08%
|
8.19
|
8.22
|
7.82
|
8.02
|
8.04
|
8.02
|
45,800
|
|
|
7/13/2022
|
+0.05 / +0.61%
|
8.14
|
8.27
|
8.00
|
8.19
|
8.14
|
8.19
|
38,800
|
|
|
7/12/2022
|
+0.09 / +1.12%
|
8.04
|
8.39
|
7.70
|
8.14
|
8.05
|
8.14
|
46,500
|
|
|
7/11/2022
|
-0.16 / -1.95%
|
8.09
|
8.09
|
7.70
|
8.05
|
7.85
|
8.05
|
144,100
|
|
|
7/8/2022
|
+0.05 / +0.61%
|
8.26
|
8.26
|
7.98
|
8.21
|
8.12
|
8.21
|
63,800
|
|
|
7/7/2022
|
-0.12 / -1.45%
|
8.26
|
8.26
|
7.77
|
8.16
|
8.01
|
8.16
|
23,800
|
|
|
7/6/2022
|
-0.14 / -1.66%
|
8.40
|
8.50
|
7.86
|
8.28
|
8.11
|
8.28
|
54,200
|
|
|
7/5/2022
|
-0.14 / -1.64%
|
8.54
|
8.57
|
8.11
|
8.42
|
8.33
|
8.42
|
122,000
|
|
|
7/4/2022
|
-0.12 / -1.38%
|
8.68
|
8.82
|
8.35
|
8.56
|
8.45
|
8.56
|
37,200
|
|
|
7/1/2022
|
-0.01 / -0.12%
|
8.69
|
8.70
|
8.31
|
8.68
|
8.47
|
8.68
|
42,500
|
|
|
6/30/2022
|
-0.03 / -0.34%
|
8.50
|
8.71
|
8.33
|
8.69
|
8.50
|
8.69
|
35,600
|
|
|
6/29/2022
|
-0.05 / -0.57%
|
8.77
|
8.77
|
8.27
|
8.72
|
8.50
|
8.72
|
73,000
|
|
|
6/28/2022
|
+0.02 / +0.23%
|
8.30
|
8.99
|
8.30
|
8.77
|
8.69
|
8.77
|
85,900
|
|
|
6/27/2022
|
-0.01 / -0.11%
|
8.76
|
8.76
|
8.32
|
8.75
|
8.68
|
8.75
|
42,400
|
|
|
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
|
|
|