|
Closing price on 9/7/2021
|
|
| Open |
7.90 |
| High |
7.90 |
| Low |
7.68 |
| Volume |
115,000 |
| Split-adjusted Price |
7.85 |
|
|
UDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2021
|
-0.05 / -0.63%
|
7.90
|
7.90
|
7.68
|
7.85
|
7.77
|
7.85
|
115,000
|
|
|
9/6/2021
|
+0.17 / +2.20%
|
7.75
|
7.90
|
7.40
|
7.90
|
7.76
|
7.90
|
22,300
|
|
|
9/1/2021
|
-0.01 / -0.13%
|
7.21
|
7.79
|
7.21
|
7.73
|
7.76
|
7.73
|
45,000
|
|
|
8/31/2021
|
-0.06 / -0.77%
|
7.75
|
7.80
|
7.26
|
7.74
|
7.70
|
7.74
|
79,400
|
|
|
8/30/2021
|
+0.44 / +5.98%
|
7.36
|
7.87
|
7.10
|
7.80
|
7.61
|
7.80
|
23,800
|
|
|
8/27/2021
|
-0.02 / -0.27%
|
7.34
|
7.38
|
6.88
|
7.36
|
7.34
|
7.36
|
19,900
|
|
|
8/26/2021
|
+0.48 / +6.96%
|
6.90
|
7.38
|
6.81
|
7.38
|
7.05
|
7.38
|
122,900
|
|
|
8/25/2021
|
+0.06 / +0.88%
|
6.75
|
6.90
|
6.55
|
6.90
|
6.79
|
6.90
|
124,500
|
|
|
8/24/2021
|
-0.04 / -0.58%
|
6.42
|
6.88
|
6.42
|
6.84
|
6.68
|
6.84
|
36,500
|
|
|
8/23/2021
|
0.00 / 0.00%
|
6.88
|
6.88
|
6.63
|
6.88
|
6.76
|
6.88
|
33,900
|
|
|
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
|
|
|