Closing price on 3/21/2014
|
|
Open |
7.90 |
High |
8.00 |
Low |
7.70 |
Volume |
605,730 |
Split-adjusted Price |
7.56 |
|
|
UDC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/21/2014
|
-0.20 / -2.53%
|
7.90
|
8.00
|
7.70
|
7.70
|
7.70
|
7.56
|
605,730
|
|
3/20/2014
|
-0.20 / -2.47%
|
8.00
|
8.20
|
7.70
|
7.90
|
7.90
|
7.75
|
299,370
|
|
3/19/2014
|
+0.50 / +6.58%
|
7.50
|
8.10
|
7.50
|
8.10
|
8.10
|
7.95
|
1,305,370
|
|
3/18/2014
|
-0.30 / -3.80%
|
7.70
|
7.90
|
7.50
|
7.60
|
7.60
|
7.46
|
671,340
|
|
3/17/2014
|
+0.30 / +3.95%
|
7.80
|
8.00
|
7.80
|
7.90
|
7.90
|
7.75
|
674,960
|
|
3/14/2014
|
-0.40 / -5.00%
|
8.00
|
8.00
|
7.50
|
7.60
|
7.60
|
7.46
|
630,980
|
|
3/13/2014
|
+0.10 / +1.27%
|
7.60
|
8.10
|
7.50
|
8.00
|
8.00
|
7.85
|
526,360
|
|
3/12/2014
|
0.00 / 0.00%
|
8.20
|
8.20
|
7.50
|
7.90
|
7.90
|
7.75
|
270,550
|
|
3/11/2014
|
+0.50 / +6.76%
|
7.60
|
7.90
|
7.60
|
7.90
|
7.90
|
7.75
|
805,220
|
|
3/10/2014
|
0.00 / 0.00%
|
7.20
|
7.50
|
6.90
|
7.40
|
7.40
|
7.26
|
476,040
|
|
3/7/2014
|
+0.30 / +4.23%
|
7.40
|
7.50
|
7.20
|
7.40
|
7.40
|
7.26
|
991,660
|
|
3/6/2014
|
+0.40 / +5.97%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
6.97
|
653,150
|
|
3/5/2014
|
+0.40 / +6.35%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.70
|
6.58
|
960,430
|
|
3/4/2014
|
-0.30 / -4.55%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.30
|
6.18
|
411,080
|
|
3/3/2014
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.40
|
6.60
|
6.60
|
6.48
|
544,330
|
|
2/28/2014
|
+0.40 / +6.45%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.48
|
1,790,190
|
|
2/27/2014
|
+0.40 / +6.90%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.08
|
288,890
|
|
2/26/2014
|
+0.30 / +5.45%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.69
|
253,480
|
|
2/25/2014
|
+0.30 / +5.77%
|
5.30
|
5.50
|
5.20
|
5.50
|
5.50
|
5.40
|
772,380
|
|
2/24/2014
|
+0.30 / +6.12%
|
5.00
|
5.20
|
5.00
|
5.20
|
5.20
|
5.10
|
440,670
|
|
2/21/2014
|
0.00 / 0.00%
|
4.90
|
5.10
|
4.90
|
4.90
|
4.90
|
4.81
|
48,020
|
|
2/20/2014
|
-0.20 / -3.92%
|
5.00
|
5.20
|
4.90
|
4.90
|
4.90
|
4.81
|
378,250
|
|
2/19/2014
|
-0.10 / -1.92%
|
5.40
|
5.40
|
5.00
|
5.10
|
5.10
|
5.01
|
265,790
|
|
2/18/2014
|
0.00 / 0.00%
|
5.20
|
5.40
|
5.20
|
5.20
|
5.20
|
5.10
|
230,740
|
|
2/17/2014
|
+0.30 / +6.12%
|
4.90
|
5.20
|
4.90
|
5.20
|
5.20
|
5.10
|
333,530
|
|
2/14/2014
|
-0.10 / -2.00%
|
5.00
|
5.00
|
4.80
|
4.90
|
4.90
|
4.81
|
159,740
|
|
2/13/2014
|
0.00 / 0.00%
|
5.00
|
5.00
|
4.90
|
5.00
|
5.00
|
4.91
|
71,220
|
|
2/12/2014
|
+0.10 / +2.04%
|
4.90
|
5.00
|
4.80
|
5.00
|
5.00
|
4.91
|
54,450
|
|
2/11/2014
|
0.00 / 0.00%
|
4.90
|
5.20
|
4.90
|
4.90
|
4.90
|
4.81
|
372,270
|
|
2/10/2014
|
+0.10 / +2.08%
|
4.90
|
4.90
|
4.70
|
4.90
|
4.90
|
4.81
|
78,980
|
|
|