|
Closing price on 8/20/2021
|
|
| Open |
6.89 |
| High |
6.90 |
| Low |
6.70 |
| Volume |
125,700 |
| Split-adjusted Price |
6.88 |
|
|
UDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2021
|
-0.02 / -0.29%
|
6.89
|
6.90
|
6.70
|
6.88
|
6.87
|
6.88
|
125,700
|
|
|
8/19/2021
|
-0.10 / -1.43%
|
6.60
|
7.00
|
6.53
|
6.90
|
6.63
|
6.90
|
16,000
|
|
|
8/18/2021
|
0.00 / 0.00%
|
7.05
|
7.05
|
6.85
|
7.00
|
6.86
|
7.00
|
16,900
|
|
|
8/17/2021
|
+0.05 / +0.72%
|
6.96
|
7.00
|
6.51
|
7.00
|
6.85
|
7.00
|
88,600
|
|
|
8/16/2021
|
+0.27 / +4.04%
|
6.66
|
7.00
|
6.23
|
6.95
|
6.59
|
6.95
|
47,400
|
|
|
8/13/2021
|
+0.09 / +1.37%
|
6.60
|
6.90
|
6.20
|
6.68
|
6.51
|
6.68
|
28,100
|
|
|
8/12/2021
|
+0.43 / +6.98%
|
6.15
|
6.59
|
6.11
|
6.59
|
6.45
|
6.59
|
118,400
|
|
|
8/11/2021
|
+0.06 / +0.98%
|
6.09
|
6.16
|
5.85
|
6.16
|
6.03
|
6.16
|
49,100
|
|
|
8/10/2021
|
0.00 / 0.00%
|
6.11
|
6.12
|
6.10
|
6.10
|
6.12
|
6.10
|
2,100
|
|
|
8/9/2021
|
0.00 / 0.00%
|
6.02
|
6.12
|
5.82
|
6.10
|
6.06
|
6.10
|
17,000
|
|
|
8/6/2021
|
+0.06 / +0.99%
|
5.77
|
6.10
|
5.77
|
6.10
|
6.02
|
6.10
|
11,800
|
|
|
8/5/2021
|
-0.05 / -0.82%
|
5.76
|
6.04
|
5.76
|
6.04
|
5.81
|
6.04
|
50,300
|
|
|
8/4/2021
|
-0.06 / -0.98%
|
6.10
|
6.10
|
5.77
|
6.09
|
6.00
|
6.09
|
3,000
|
|
|
8/3/2021
|
+0.30 / +5.13%
|
5.61
|
6.25
|
5.61
|
6.15
|
5.85
|
6.15
|
10,300
|
|
|
8/2/2021
|
-0.03 / -0.51%
|
5.70
|
5.87
|
5.55
|
5.85
|
5.83
|
5.85
|
6,000
|
|
|
7/30/2021
|
-0.06 / -1.01%
|
5.90
|
5.91
|
5.66
|
5.88
|
5.80
|
5.88
|
8,100
|
|
|
7/29/2021
|
0.00 / 0.00%
|
5.94
|
5.95
|
5.90
|
5.94
|
5.95
|
5.94
|
3,000
|
|
|
7/28/2021
|
+0.30 / +5.32%
|
5.96
|
5.96
|
5.90
|
5.94
|
5.96
|
5.94
|
300
|
|
|
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
|
|
|