|
Closing price on 8/7/2020
|
|
| Open |
5.30 |
| High |
5.30 |
| Low |
4.95 |
| Volume |
42,870 |
| Split-adjusted Price |
5.18 |
|
|
UDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2020
|
-0.12 / -2.26%
|
5.30
|
5.30
|
4.95
|
5.18
|
5.04
|
5.18
|
42,870
|
|
|
8/6/2020
|
0.00 / 0.00%
|
5.11
|
5.50
|
5.10
|
5.30
|
5.16
|
5.30
|
49,810
|
|
|
8/5/2020
|
+0.34 / +6.85%
|
5.20
|
5.30
|
4.97
|
5.30
|
5.23
|
5.30
|
154,890
|
|
|
8/4/2020
|
+0.32 / +6.90%
|
4.75
|
4.96
|
4.65
|
4.96
|
4.73
|
4.96
|
128,860
|
|
|
8/3/2020
|
+0.19 / +4.27%
|
4.45
|
4.69
|
4.45
|
4.64
|
4.59
|
4.64
|
22,680
|
|
|
7/31/2020
|
-0.31 / -6.51%
|
4.43
|
4.70
|
4.43
|
4.45
|
4.47
|
4.45
|
56,600
|
|
|
7/30/2020
|
+0.11 / +2.37%
|
4.37
|
4.85
|
4.37
|
4.76
|
4.68
|
4.76
|
4,910
|
|
|
7/29/2020
|
-0.14 / -2.92%
|
4.47
|
5.10
|
4.46
|
4.65
|
4.47
|
4.65
|
257,700
|
|
|
7/28/2020
|
+0.21 / +4.59%
|
4.27
|
4.90
|
4.27
|
4.79
|
4.37
|
4.79
|
128,010
|
|
|
7/27/2020
|
-0.34 / -6.91%
|
4.58
|
4.58
|
4.58
|
4.58
|
4.58
|
4.58
|
26,810
|
|
|
7/24/2020
|
-0.37 / -6.99%
|
4.94
|
5.66
|
4.92
|
4.92
|
4.93
|
4.92
|
156,130
|
|
|
7/23/2020
|
-0.39 / -6.87%
|
5.40
|
5.68
|
5.29
|
5.29
|
5.31
|
5.29
|
236,930
|
|
|
7/22/2020
|
-0.12 / -2.07%
|
5.65
|
5.86
|
5.40
|
5.68
|
5.65
|
5.68
|
115,080
|
|
|
7/21/2020
|
0.00 / 0.00%
|
5.80
|
5.97
|
5.55
|
5.80
|
5.75
|
5.80
|
171,540
|
|
|
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
|
|
|