|
Closing price on 9/19/2018
|
|
| Open |
3.80 |
| High |
3.85 |
| Low |
3.80 |
| Volume |
43,250 |
| Split-adjusted Price |
3.78 |
|
|
UDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/19/2018
|
+0.05 / +1.32%
|
3.80
|
3.85
|
3.80
|
3.85
|
3.82
|
3.78
|
43,250
|
|
|
9/18/2018
|
-0.03 / -0.78%
|
3.85
|
3.85
|
3.80
|
3.80
|
3.81
|
3.73
|
16,000
|
|
|
9/17/2018
|
-0.01 / -0.26%
|
3.85
|
3.87
|
3.81
|
3.83
|
3.82
|
3.76
|
36,650
|
|
|
9/14/2018
|
+0.04 / +1.05%
|
3.82
|
3.88
|
3.81
|
3.84
|
3.83
|
3.77
|
13,330
|
|
|
9/13/2018
|
+0.04 / +1.06%
|
3.76
|
3.91
|
3.76
|
3.80
|
3.80
|
3.73
|
63,470
|
|
|
9/12/2018
|
+0.06 / +1.62%
|
3.71
|
3.89
|
3.71
|
3.76
|
3.79
|
3.69
|
19,500
|
|
|
9/11/2018
|
+0.19 / +5.41%
|
3.51
|
3.75
|
3.51
|
3.70
|
3.71
|
3.63
|
124,570
|
|
|
9/10/2018
|
-0.22 / -5.90%
|
3.80
|
3.80
|
3.48
|
3.51
|
3.62
|
3.44
|
4,420
|
|
|
9/7/2018
|
+0.14 / +3.90%
|
3.77
|
3.77
|
3.73
|
3.73
|
3.73
|
3.66
|
90
|
|
|
9/6/2018
|
+0.23 / +6.85%
|
3.56
|
3.59
|
3.38
|
3.59
|
3.50
|
3.52
|
4,280
|
|
|
9/5/2018
|
-0.19 / -5.35%
|
3.67
|
3.67
|
3.31
|
3.36
|
3.34
|
3.30
|
12,260
|
|
|
9/4/2018
|
+0.10 / +2.90%
|
3.55
|
3.55
|
3.45
|
3.55
|
3.54
|
3.48
|
31,890
|
|
|
8/31/2018
|
0.00 / 0.00%
|
3.45
|
3.62
|
3.45
|
3.45
|
3.46
|
3.39
|
17,640
|
|
|
8/30/2018
|
-0.08 / -2.27%
|
3.30
|
3.50
|
3.29
|
3.45
|
3.32
|
3.39
|
16,570
|
|
|
8/29/2018
|
+0.19 / +5.69%
|
3.40
|
3.53
|
3.35
|
3.53
|
3.43
|
3.46
|
2,040
|
|
|
8/28/2018
|
-0.23 / -6.44%
|
3.80
|
3.80
|
3.34
|
3.34
|
3.57
|
3.28
|
9,300
|
|
|
8/27/2018
|
+0.10 / +2.88%
|
3.35
|
3.57
|
3.23
|
3.57
|
3.26
|
3.50
|
397,160
|
|
|
8/24/2018
|
+0.01 / +0.29%
|
3.60
|
3.70
|
3.47
|
3.47
|
3.48
|
3.41
|
9,470
|
|
|
8/23/2018
|
-0.05 / -1.42%
|
3.41
|
3.51
|
3.41
|
3.46
|
3.41
|
3.40
|
7,620
|
|
|
8/22/2018
|
-0.09 / -2.50%
|
3.58
|
3.80
|
3.51
|
3.51
|
3.64
|
3.44
|
7,970
|
|
|
8/21/2018
|
+0.18 / +5.26%
|
3.42
|
3.60
|
3.36
|
3.60
|
3.47
|
3.53
|
30,290
|
|
|
8/20/2018
|
+0.20 / +6.21%
|
3.22
|
3.43
|
3.22
|
3.42
|
3.37
|
3.36
|
57,620
|
|
|
8/17/2018
|
0.00 / 0.00%
|
3.10
|
3.33
|
3.05
|
3.22
|
3.19
|
3.16
|
50,500
|
|
|
8/16/2018
|
-0.03 / -0.92%
|
3.25
|
3.25
|
3.10
|
3.22
|
3.16
|
3.16
|
43,090
|
|
|
8/15/2018
|
+0.18 / +5.86%
|
3.07
|
3.25
|
3.07
|
3.25
|
3.14
|
3.19
|
64,030
|
|
|
8/14/2018
|
-0.01 / -0.32%
|
3.08
|
3.08
|
2.96
|
3.07
|
3.06
|
3.01
|
32,730
|
|
|
8/13/2018
|
-0.01 / -0.32%
|
3.09
|
3.10
|
3.08
|
3.08
|
3.09
|
3.02
|
950
|
|
|
8/10/2018
|
+0.18 / +6.19%
|
3.05
|
3.10
|
3.05
|
3.09
|
3.07
|
3.03
|
14,010
|
|
|
8/9/2018
|
-0.12 / -3.96%
|
3.01
|
3.03
|
2.90
|
2.91
|
2.94
|
2.86
|
25,540
|
|
|
8/8/2018
|
-0.05 / -1.62%
|
3.09
|
3.09
|
2.93
|
3.03
|
3.05
|
2.97
|
6,550
|
|
|