|
Closing price on 9/20/2022
|
|
| Open |
7.79 |
| High |
7.98 |
| Low |
7.46 |
| Volume |
70,900 |
| Split-adjusted Price |
7.68 |
|
|
UDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2022
|
-0.11 / -1.41%
|
7.79
|
7.98
|
7.46
|
7.68
|
7.67
|
7.68
|
70,900
|
|
|
9/19/2022
|
-0.19 / -2.38%
|
7.56
|
7.98
|
7.44
|
7.79
|
7.66
|
7.79
|
69,600
|
|
|
9/16/2022
|
-0.02 / -0.25%
|
8.00
|
8.24
|
7.44
|
7.98
|
7.58
|
7.98
|
241,200
|
|
|
9/15/2022
|
0.00 / 0.00%
|
8.29
|
8.30
|
7.51
|
8.00
|
7.97
|
8.00
|
73,700
|
|
|
9/14/2022
|
-0.31 / -3.73%
|
8.25
|
8.25
|
7.85
|
8.00
|
7.97
|
8.00
|
63,700
|
|
|
9/13/2022
|
-0.04 / -0.48%
|
8.35
|
8.50
|
8.07
|
8.31
|
8.25
|
8.31
|
46,900
|
|
|
9/12/2022
|
+0.11 / +1.33%
|
8.69
|
8.69
|
8.00
|
8.35
|
8.21
|
8.35
|
88,900
|
|
|
9/9/2022
|
-0.62 / -7.00%
|
8.61
|
8.89
|
8.24
|
8.24
|
8.47
|
8.24
|
85,300
|
|
|
9/8/2022
|
-0.14 / -1.56%
|
8.85
|
9.00
|
8.41
|
8.86
|
8.67
|
8.86
|
91,300
|
|
|
9/7/2022
|
-0.05 / -0.55%
|
9.05
|
9.08
|
8.81
|
9.00
|
8.92
|
9.00
|
42,000
|
|
|
9/6/2022
|
-0.05 / -0.55%
|
9.10
|
9.10
|
8.87
|
9.05
|
8.99
|
9.05
|
71,600
|
|
|
9/5/2022
|
-0.03 / -0.33%
|
9.13
|
9.13
|
8.93
|
9.10
|
9.00
|
9.10
|
36,300
|
|
|
8/31/2022
|
-0.02 / -0.22%
|
9.14
|
9.14
|
8.85
|
9.13
|
9.03
|
9.13
|
37,600
|
|
|
8/30/2022
|
+0.02 / +0.22%
|
9.17
|
9.18
|
8.80
|
9.15
|
9.03
|
9.15
|
58,500
|
|
|
8/29/2022
|
-0.07 / -0.76%
|
9.18
|
9.19
|
8.90
|
9.13
|
9.04
|
9.13
|
30,800
|
|
|
8/26/2022
|
+0.23 / +2.56%
|
9.00
|
9.50
|
8.97
|
9.20
|
9.14
|
9.20
|
86,300
|
|
|
8/25/2022
|
-0.15 / -1.64%
|
9.11
|
9.27
|
8.93
|
8.97
|
9.08
|
8.97
|
50,400
|
|
|
8/24/2022
|
-0.03 / -0.33%
|
9.13
|
9.15
|
8.90
|
9.12
|
9.01
|
9.12
|
67,500
|
|
|
8/23/2022
|
-0.04 / -0.44%
|
9.19
|
9.19
|
8.89
|
9.15
|
9.05
|
9.15
|
94,200
|
|
|
8/22/2022
|
+0.20 / +2.22%
|
8.97
|
9.50
|
8.70
|
9.19
|
8.97
|
9.19
|
54,500
|
|
|
8/19/2022
|
+0.02 / +0.22%
|
8.96
|
9.00
|
8.55
|
8.99
|
8.80
|
8.99
|
83,100
|
|
|
8/18/2022
|
-0.03 / -0.33%
|
9.00
|
9.04
|
8.72
|
8.97
|
8.90
|
8.97
|
71,800
|
|
|
8/17/2022
|
-0.07 / -0.77%
|
9.06
|
9.07
|
8.90
|
9.00
|
8.98
|
9.00
|
27,600
|
|
|
8/16/2022
|
-0.02 / -0.22%
|
9.09
|
9.09
|
8.85
|
9.07
|
8.97
|
9.07
|
44,400
|
|
|
8/15/2022
|
+0.02 / +0.22%
|
9.20
|
9.20
|
8.90
|
9.09
|
9.00
|
9.09
|
36,200
|
|
|
8/12/2022
|
-0.02 / -0.22%
|
9.08
|
9.14
|
8.85
|
9.07
|
9.01
|
9.07
|
33,200
|
|
|
8/11/2022
|
+0.01 / +0.11%
|
9.08
|
9.23
|
8.90
|
9.09
|
9.00
|
9.09
|
96,700
|
|
|
8/10/2022
|
-0.04 / -0.44%
|
9.12
|
9.22
|
8.95
|
9.08
|
9.08
|
9.08
|
28,000
|
|
|
8/9/2022
|
-0.12 / -1.30%
|
9.24
|
9.27
|
8.87
|
9.12
|
9.04
|
9.12
|
69,700
|
|
|
8/8/2022
|
-0.05 / -0.54%
|
9.00
|
9.25
|
8.70
|
9.24
|
9.06
|
9.24
|
133,200
|
|
|