Closing price on 7/12/2011
|
|
Open |
5.40 |
High |
5.60 |
Low |
5.40 |
Volume |
13,280 |
Split-adjusted Price |
5.40 |
|
|
UDC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/12/2011
|
-0.10 / -1.79%
|
5.40
|
5.60
|
5.40
|
5.50
|
5.50
|
5.40
|
13,280
|
|
7/11/2011
|
-0.10 / -1.75%
|
5.70
|
5.70
|
5.50
|
5.60
|
5.60
|
5.50
|
25,890
|
|
7/8/2011
|
+0.10 / +1.79%
|
5.70
|
5.70
|
5.50
|
5.70
|
5.70
|
5.59
|
61,290
|
|
7/7/2011
|
+0.10 / +1.82%
|
5.50
|
5.60
|
5.50
|
5.60
|
5.60
|
5.50
|
14,990
|
|
7/6/2011
|
-0.20 / -3.51%
|
5.70
|
5.70
|
5.50
|
5.50
|
5.50
|
5.40
|
38,550
|
|
7/5/2011
|
0.00 / 0.00%
|
5.70
|
5.90
|
5.50
|
5.70
|
5.70
|
5.59
|
76,020
|
|
7/4/2011
|
0.00 / 0.00%
|
5.50
|
5.70
|
5.50
|
5.70
|
5.70
|
5.59
|
12,110
|
|
7/1/2011
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.50
|
5.70
|
5.70
|
5.59
|
34,940
|
|
6/30/2011
|
-0.30 / -5.00%
|
5.80
|
6.00
|
5.70
|
5.70
|
5.70
|
5.59
|
20,610
|
|
6/29/2011
|
+0.20 / +3.45%
|
5.90
|
6.00
|
5.80
|
6.00
|
6.00
|
5.89
|
12,520
|
|
6/28/2011
|
-0.20 / -3.33%
|
6.30
|
6.30
|
5.70
|
5.80
|
5.80
|
5.69
|
86,830
|
|
6/27/2011
|
-0.20 / -3.23%
|
6.00
|
6.20
|
5.90
|
6.00
|
6.00
|
5.89
|
23,130
|
|
6/24/2011
|
-0.20 / -3.13%
|
6.20
|
6.40
|
6.20
|
6.20
|
6.20
|
6.08
|
10,520
|
|
6/23/2011
|
-0.30 / -4.48%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.40
|
6.28
|
8,950
|
|
6/22/2011
|
-0.20 / -2.90%
|
6.90
|
6.90
|
6.70
|
6.70
|
6.70
|
6.58
|
1,510
|
|
6/21/2011
|
+0.30 / +4.55%
|
6.40
|
6.90
|
6.30
|
6.90
|
6.90
|
6.77
|
13,100
|
|
6/20/2011
|
-0.30 / -4.35%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.60
|
6.48
|
17,700
|
|
6/17/2011
|
-0.30 / -4.17%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.90
|
6.77
|
59,500
|
|
6/16/2011
|
+0.20 / +2.86%
|
6.80
|
7.20
|
6.70
|
7.20
|
7.20
|
7.07
|
7,120
|
|
6/15/2011
|
-0.30 / -4.11%
|
7.10
|
7.10
|
7.00
|
7.00
|
7.00
|
6.87
|
3,310
|
|
6/14/2011
|
+0.10 / +1.39%
|
7.30
|
7.50
|
7.20
|
7.30
|
7.30
|
7.16
|
72,100
|
|
6/13/2011
|
-0.10 / -1.37%
|
7.40
|
7.40
|
7.20
|
7.20
|
7.20
|
7.07
|
9,180
|
|
6/10/2011
|
0.00 / 0.00%
|
7.30
|
7.50
|
7.30
|
7.30
|
7.30
|
7.16
|
12,300
|
|
6/9/2011
|
+0.30 / +4.29%
|
7.20
|
7.30
|
7.20
|
7.30
|
7.30
|
7.16
|
4,710
|
|
6/8/2011
|
+0.10 / +1.45%
|
7.10
|
7.20
|
6.80
|
7.00
|
7.00
|
6.87
|
56,400
|
|
6/7/2011
|
+0.30 / +4.55%
|
6.60
|
6.90
|
6.60
|
6.90
|
6.90
|
6.77
|
126,020
|
|
6/6/2011
|
-0.30 / -4.35%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.60
|
6.48
|
1,700
|
|
6/3/2011
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.60
|
6.90
|
6.90
|
6.77
|
3,620
|
|
6/2/2011
|
+0.20 / +2.99%
|
6.70
|
7.00
|
6.70
|
6.90
|
6.90
|
6.77
|
12,720
|
|
6/1/2011
|
+0.30 / +4.69%
|
6.10
|
6.70
|
6.10
|
6.70
|
6.70
|
6.58
|
23,870
|
|
|