Closing price on 5/30/2011
|
|
Open |
6.40 |
High |
6.50 |
Low |
6.30 |
Volume |
7,840 |
Split-adjusted Price |
6.18 |
|
|
UDC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/30/2011
|
-0.30 / -4.55%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.30
|
6.18
|
7,840
|
|
5/27/2011
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.30
|
6.60
|
6.60
|
6.48
|
15,660
|
|
5/26/2011
|
+0.30 / +4.76%
|
6.00
|
6.60
|
6.00
|
6.60
|
6.60
|
6.48
|
8,600
|
|
5/25/2011
|
-0.30 / -4.55%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.30
|
6.18
|
2,720
|
|
5/24/2011
|
-0.30 / -4.35%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.48
|
5,590
|
|
5/23/2011
|
-0.30 / -4.17%
|
6.90
|
7.20
|
6.90
|
6.90
|
6.90
|
6.77
|
23,370
|
|
5/20/2011
|
-0.30 / -4.00%
|
7.50
|
7.50
|
7.20
|
7.20
|
7.20
|
7.07
|
200
|
|
5/19/2011
|
+0.20 / +2.74%
|
7.10
|
7.50
|
7.10
|
7.50
|
7.50
|
7.36
|
2,030
|
|
5/18/2011
|
-0.30 / -3.95%
|
7.30
|
7.50
|
7.30
|
7.30
|
7.30
|
7.16
|
23,400
|
|
5/17/2011
|
-0.30 / -3.80%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
7.46
|
203,910
|
|
5/16/2011
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.60
|
7.90
|
7.90
|
7.75
|
37,760
|
|
5/13/2011
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.80
|
7.90
|
7.90
|
7.75
|
4,230
|
|
5/12/2011
|
-0.10 / -1.25%
|
7.90
|
8.00
|
7.80
|
7.90
|
7.90
|
7.75
|
34,850
|
|
5/11/2011
|
-0.10 / -1.23%
|
8.30
|
8.30
|
8.00
|
8.00
|
8.00
|
7.85
|
46,620
|
|
5/10/2011
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.00
|
8.10
|
8.10
|
7.95
|
31,410
|
|
5/9/2011
|
+0.30 / +3.85%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
7.95
|
10,010
|
|
5/6/2011
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.80
|
7.80
|
7.80
|
7.66
|
13,210
|
|
5/5/2011
|
-0.40 / -4.88%
|
8.30
|
8.30
|
7.80
|
7.80
|
7.80
|
7.66
|
4,540
|
|
5/4/2011
|
+0.10 / +1.23%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.20
|
8.05
|
11,080
|
|
4/29/2011
|
+0.10 / +1.25%
|
8.10
|
8.20
|
7.90
|
8.10
|
8.10
|
7.95
|
69,680
|
|
4/28/2011
|
-0.40 / -4.76%
|
8.00
|
8.10
|
8.00
|
8.00
|
8.00
|
7.85
|
47,900
|
|
4/27/2011
|
+0.20 / +2.44%
|
8.60
|
8.60
|
7.80
|
8.40
|
8.40
|
8.24
|
189,750
|
|
4/26/2011
|
-0.40 / -4.65%
|
8.40
|
8.60
|
8.20
|
8.20
|
8.20
|
8.05
|
91,780
|
|
4/25/2011
|
-0.10 / -1.15%
|
8.30
|
8.90
|
8.30
|
8.60
|
8.60
|
8.44
|
39,570
|
|
4/22/2011
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.40
|
8.70
|
8.70
|
8.54
|
39,470
|
|
4/21/2011
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.40
|
8.70
|
8.70
|
8.54
|
76,160
|
|
4/20/2011
|
-0.40 / -4.40%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.70
|
8.54
|
144,420
|
|
4/19/2011
|
-0.40 / -4.21%
|
9.10
|
9.40
|
9.10
|
9.10
|
9.10
|
8.93
|
59,210
|
|
4/18/2011
|
-0.50 / -5.00%
|
9.60
|
9.80
|
9.50
|
9.50
|
9.50
|
9.32
|
38,950
|
|
4/15/2011
|
-0.50 / -4.76%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.00
|
9.81
|
41,620
|
|
|