|
Closing price on 9/29/2017
|
|
| Open |
3.82 |
| High |
3.90 |
| Low |
3.82 |
| Volume |
11,470 |
| Split-adjusted Price |
3.78 |
|
|
UDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2017
|
-0.02 / -0.52%
|
3.82
|
3.90
|
3.82
|
3.85
|
3.84
|
3.78
|
11,470
|
|
|
9/28/2017
|
+0.01 / +0.26%
|
3.95
|
3.95
|
3.87
|
3.87
|
3.92
|
3.80
|
510
|
|
|
9/27/2017
|
-0.09 / -2.28%
|
3.99
|
3.99
|
3.86
|
3.86
|
3.89
|
3.79
|
61,720
|
|
|
9/26/2017
|
-0.02 / -0.50%
|
4.05
|
4.05
|
3.80
|
3.95
|
3.93
|
3.88
|
5,090
|
|
|
9/25/2017
|
+0.03 / +0.76%
|
3.93
|
3.99
|
3.92
|
3.97
|
3.95
|
3.90
|
12,820
|
|
|
9/22/2017
|
-0.02 / -0.51%
|
4.00
|
4.00
|
3.90
|
3.94
|
3.98
|
3.87
|
59,600
|
|
|
9/21/2017
|
-0.02 / -0.50%
|
3.83
|
3.97
|
3.83
|
3.96
|
3.89
|
3.89
|
28,770
|
|
|
9/20/2017
|
-0.02 / -0.50%
|
3.99
|
3.99
|
3.98
|
3.98
|
3.99
|
3.91
|
6,100
|
|
|
9/19/2017
|
+0.01 / +0.25%
|
4.09
|
4.09
|
3.91
|
4.00
|
3.99
|
3.93
|
15,550
|
|
|
9/18/2017
|
+0.07 / +1.79%
|
3.93
|
4.00
|
3.91
|
3.99
|
3.93
|
3.92
|
90,750
|
|
|
9/15/2017
|
0.00 / 0.00%
|
3.78
|
3.95
|
3.78
|
3.92
|
3.90
|
3.85
|
4,360
|
|
|
9/14/2017
|
0.00 / 0.00%
|
3.95
|
3.95
|
3.92
|
3.92
|
3.94
|
3.85
|
2,250
|
|
|
9/13/2017
|
+0.01 / +0.26%
|
4.00
|
4.00
|
3.92
|
3.92
|
3.96
|
3.85
|
5,200
|
|
|
9/12/2017
|
-0.01 / -0.26%
|
4.07
|
4.07
|
3.90
|
3.91
|
3.99
|
3.84
|
3,870
|
|
|
9/11/2017
|
+0.08 / +2.08%
|
3.95
|
3.95
|
3.82
|
3.92
|
3.93
|
3.85
|
47,330
|
|
|
9/8/2017
|
-0.11 / -2.78%
|
3.94
|
3.94
|
3.84
|
3.84
|
3.89
|
3.77
|
1,920
|
|
|
9/7/2017
|
+0.04 / +1.02%
|
3.92
|
3.97
|
3.90
|
3.95
|
3.93
|
3.88
|
12,980
|
|
|
9/6/2017
|
-0.09 / -2.25%
|
3.90
|
3.96
|
3.90
|
3.91
|
3.92
|
3.84
|
43,340
|
|
|
9/5/2017
|
+0.05 / +1.27%
|
3.74
|
4.00
|
3.74
|
4.00
|
3.97
|
3.93
|
15,860
|
|
|
9/1/2017
|
+0.04 / +1.02%
|
3.98
|
4.00
|
3.95
|
3.95
|
3.97
|
3.88
|
26,480
|
|
|
8/31/2017
|
-0.11 / -2.74%
|
3.86
|
4.04
|
3.86
|
3.91
|
3.90
|
3.84
|
8,970
|
|
|
8/30/2017
|
+0.02 / +0.50%
|
4.04
|
4.04
|
3.90
|
4.02
|
3.96
|
3.95
|
14,380
|
|
|
8/29/2017
|
+0.09 / +2.30%
|
4.04
|
4.04
|
3.91
|
4.00
|
4.00
|
3.93
|
48,760
|
|
|
8/28/2017
|
-0.14 / -3.46%
|
3.90
|
4.08
|
3.90
|
3.91
|
3.92
|
3.84
|
14,540
|
|
|
8/25/2017
|
+0.01 / +0.25%
|
4.09
|
4.09
|
4.05
|
4.05
|
4.07
|
3.97
|
660
|
|
|
8/24/2017
|
-0.01 / -0.25%
|
4.15
|
4.15
|
3.90
|
4.04
|
4.06
|
3.96
|
10,260
|
|
|
8/23/2017
|
-0.04 / -0.98%
|
4.00
|
4.05
|
3.90
|
4.05
|
3.95
|
3.97
|
41,030
|
|
|
8/22/2017
|
-0.02 / -0.49%
|
4.12
|
4.12
|
4.00
|
4.09
|
4.00
|
4.01
|
45,250
|
|
|
8/21/2017
|
-0.02 / -0.48%
|
3.85
|
4.16
|
3.85
|
4.11
|
4.06
|
4.03
|
5,170
|
|
|
8/18/2017
|
+0.11 / +2.74%
|
4.20
|
4.20
|
4.02
|
4.13
|
4.06
|
4.05
|
4,930
|
|
|