Closing price on 9/7/2012
|
|
Open |
4.50 |
High |
4.70 |
Low |
4.50 |
Volume |
69,750 |
Split-adjusted Price |
4.51 |
|
|
UDC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/7/2012
|
0.00 / 0.00%
|
4.50
|
4.70
|
4.50
|
4.60
|
4.60
|
4.51
|
69,750
|
|
9/6/2012
|
-0.10 / -2.13%
|
4.70
|
4.70
|
4.50
|
4.60
|
4.60
|
4.51
|
62,060
|
|
9/5/2012
|
0.00 / 0.00%
|
4.70
|
4.80
|
4.50
|
4.70
|
4.70
|
4.61
|
178,420
|
|
9/4/2012
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.70
|
4.70
|
4.70
|
4.61
|
32,680
|
|
8/31/2012
|
+0.10 / +2.17%
|
4.60
|
4.70
|
4.50
|
4.70
|
4.70
|
4.61
|
222,240
|
|
8/30/2012
|
+0.20 / +4.55%
|
4.40
|
4.60
|
4.40
|
4.60
|
4.60
|
4.51
|
186,110
|
|
8/29/2012
|
+0.20 / +4.76%
|
4.30
|
4.40
|
4.30
|
4.40
|
4.40
|
4.32
|
45,300
|
|
8/28/2012
|
-0.20 / -4.55%
|
4.20
|
4.50
|
4.20
|
4.20
|
4.20
|
4.12
|
139,840
|
|
8/27/2012
|
-0.20 / -4.35%
|
4.40
|
4.60
|
4.40
|
4.40
|
4.40
|
4.32
|
158,240
|
|
8/24/2012
|
0.00 / 0.00%
|
4.40
|
4.80
|
4.40
|
4.60
|
4.60
|
4.51
|
229,610
|
|
8/23/2012
|
-0.20 / -4.17%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.51
|
79,710
|
|
8/22/2012
|
-0.20 / -4.00%
|
4.80
|
5.10
|
4.80
|
4.80
|
4.80
|
4.71
|
207,610
|
|
8/21/2012
|
-0.20 / -3.85%
|
5.10
|
5.20
|
5.00
|
5.00
|
5.00
|
4.91
|
318,660
|
|
8/20/2012
|
+0.20 / +4.00%
|
5.10
|
5.20
|
5.10
|
5.20
|
5.20
|
5.10
|
265,200
|
|
8/17/2012
|
+0.20 / +4.17%
|
5.00
|
5.00
|
4.90
|
5.00
|
5.00
|
4.91
|
346,280
|
|
8/16/2012
|
+0.20 / +4.35%
|
4.70
|
4.80
|
4.70
|
4.80
|
4.80
|
4.71
|
407,500
|
|
8/15/2012
|
-0.10 / -2.13%
|
4.70
|
4.90
|
4.60
|
4.60
|
4.60
|
4.51
|
247,930
|
|
8/14/2012
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.70
|
4.70
|
4.70
|
4.61
|
47,320
|
|
8/13/2012
|
0.00 / 0.00%
|
4.70
|
4.80
|
4.70
|
4.70
|
4.70
|
4.61
|
16,960
|
|
8/10/2012
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.70
|
4.70
|
4.70
|
4.61
|
13,340
|
|
8/9/2012
|
-0.10 / -2.08%
|
4.80
|
4.90
|
4.60
|
4.70
|
4.70
|
4.61
|
57,020
|
|
8/8/2012
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.70
|
4.80
|
4.80
|
4.71
|
1,510
|
|
8/7/2012
|
-0.10 / -2.04%
|
4.90
|
4.90
|
4.70
|
4.80
|
4.80
|
4.71
|
95,860
|
|
8/6/2012
|
+0.10 / +2.08%
|
4.80
|
5.00
|
4.80
|
4.90
|
4.90
|
4.81
|
101,620
|
|
8/3/2012
|
+0.10 / +2.13%
|
4.70
|
4.90
|
4.60
|
4.80
|
4.80
|
4.71
|
25,860
|
|
8/2/2012
|
0.00 / 0.00%
|
4.70
|
4.90
|
4.70
|
4.70
|
4.70
|
4.61
|
41,510
|
|
8/1/2012
|
+0.10 / +2.17%
|
4.60
|
4.80
|
4.60
|
4.70
|
4.70
|
4.61
|
37,200
|
|
7/31/2012
|
-0.20 / -4.17%
|
5.00
|
5.00
|
4.60
|
4.60
|
4.60
|
4.51
|
63,980
|
|
7/30/2012
|
-0.10 / -2.04%
|
4.80
|
4.90
|
4.70
|
4.80
|
4.80
|
4.71
|
12,240
|
|
7/27/2012
|
-0.20 / -3.92%
|
5.10
|
5.10
|
4.90
|
4.90
|
4.90
|
4.81
|
54,290
|
|
|