Closing price on 10/24/2011
|
|
Open |
5.10 |
High |
5.20 |
Low |
5.00 |
Volume |
151,100 |
Split-adjusted Price |
4.91 |
|
|
UDC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/24/2011
|
0.00 / 0.00%
|
5.10
|
5.20
|
5.00
|
5.00
|
5.00
|
4.91
|
151,100
|
|
10/21/2011
|
+0.20 / +4.17%
|
4.80
|
5.00
|
4.80
|
5.00
|
5.00
|
4.91
|
171,850
|
|
10/20/2011
|
0.00 / 0.00%
|
4.90
|
5.00
|
4.80
|
4.80
|
4.80
|
4.71
|
50,350
|
|
10/19/2011
|
0.00 / 0.00%
|
4.80
|
4.90
|
4.70
|
4.80
|
4.80
|
4.71
|
156,150
|
|
10/18/2011
|
-0.20 / -4.00%
|
4.90
|
4.90
|
4.80
|
4.80
|
4.80
|
4.71
|
49,880
|
|
10/17/2011
|
-0.20 / -3.85%
|
5.30
|
5.30
|
5.00
|
5.00
|
5.00
|
4.91
|
132,100
|
|
10/14/2011
|
-0.10 / -1.89%
|
5.40
|
5.50
|
5.20
|
5.20
|
5.20
|
5.10
|
176,210
|
|
10/13/2011
|
-0.20 / -3.64%
|
5.30
|
5.40
|
5.30
|
5.30
|
5.30
|
5.20
|
507,230
|
|
10/12/2011
|
-0.20 / -3.51%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.40
|
73,680
|
|
10/11/2011
|
-0.20 / -3.39%
|
5.80
|
5.90
|
5.70
|
5.70
|
5.70
|
5.59
|
68,460
|
|
10/10/2011
|
0.00 / 0.00%
|
5.80
|
6.00
|
5.70
|
5.90
|
5.90
|
5.79
|
300,780
|
|
10/7/2011
|
+0.20 / +3.51%
|
5.90
|
5.90
|
5.80
|
5.90
|
5.90
|
5.79
|
364,170
|
|
10/6/2011
|
-0.60 / -9.52%
|
5.70
|
5.70
|
5.60
|
5.70
|
5.70
|
5.59
|
306,100
|
|
10/5/2011
|
-0.30 / -4.55%
|
6.70
|
6.70
|
6.30
|
6.30
|
6.30
|
6.18
|
304,170
|
|
10/4/2011
|
-0.20 / -2.94%
|
6.70
|
6.80
|
6.50
|
6.60
|
6.60
|
6.48
|
491,020
|
|
10/3/2011
|
0.00 / 0.00%
|
6.60
|
6.90
|
6.60
|
6.80
|
6.80
|
6.67
|
286,070
|
|
9/30/2011
|
-0.30 / -4.23%
|
6.90
|
7.00
|
6.80
|
6.80
|
6.80
|
6.67
|
360,280
|
|
9/29/2011
|
-0.10 / -1.39%
|
7.50
|
7.50
|
6.90
|
7.10
|
7.10
|
6.97
|
1,851,040
|
|
9/28/2011
|
+0.30 / +4.35%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
7.07
|
708,810
|
|
9/27/2011
|
+0.30 / +4.55%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.77
|
417,260
|
|
9/26/2011
|
+0.30 / +4.76%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.48
|
149,200
|
|
9/23/2011
|
+0.30 / +5.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.18
|
673,960
|
|
9/22/2011
|
+0.20 / +3.45%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.89
|
492,670
|
|
9/21/2011
|
-0.10 / -1.69%
|
5.90
|
6.00
|
5.80
|
5.80
|
5.80
|
5.69
|
31,290
|
|
9/20/2011
|
-0.30 / -4.84%
|
6.40
|
6.50
|
5.90
|
5.90
|
5.90
|
5.79
|
59,820
|
|
9/19/2011
|
-0.30 / -4.62%
|
6.30
|
6.60
|
6.20
|
6.20
|
6.20
|
6.08
|
83,560
|
|
9/16/2011
|
-0.30 / -4.41%
|
6.80
|
6.80
|
6.50
|
6.50
|
6.50
|
6.38
|
38,640
|
|
9/15/2011
|
-0.10 / -1.45%
|
6.60
|
6.90
|
6.60
|
6.80
|
6.80
|
6.67
|
128,280
|
|
9/14/2011
|
+0.30 / +4.55%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.90
|
6.77
|
284,580
|
|
9/13/2011
|
+0.30 / +4.76%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.48
|
60,790
|
|
|