REED ELSEVIER $45.79

down -0.13


24/5/2013 04:24 PM  |  NYSE : RUK  |  Industries : Information / Newspaper, Periodical, Book, and Directory Publishers
Type:

RUK historical data

Date Open High Low Close Volume
5/24/2013 45.69 45.79 45.43 45.79 321
5/23/2013 45.83 46.06 45.48 45.92 404
5/22/2013 46.72 46.99 46.19 46.19 424
5/21/2013 46.32 46.98 46.28 46.80 173
5/20/2013 46.48 46.94 46.44 46.88 100
5/17/2013 46.02 46.23 45.97 46.13 230
5/16/2013 46.67 46.78 46.46 46.59 218
5/15/2013 46.44 46.74 46.44 46.74 158
5/14/2013 46.35 46.45 46.20 46.31 205
5/13/2013 46.12 46.12 45.83 45.97 186
5/10/2013 46.24 46.46 46.10 46.46 449
5/9/2013 46.08 46.35 45.97 46.13 529
5/8/2013 45.67 46.02 45.62 45.84 962
5/7/2013 45.69 45.78 45.41 45.70 404
5/6/2013 46.07 46.25 45.98 46.18 331
5/3/2013 46.32 46.63 46.22 46.34 180
5/2/2013 45.39 45.83 45.37 45.74 157
5/1/2013 45.27 45.53 45.23 45.39 806
4/30/2013 46.65 46.77 46.40 46.62 633
4/29/2013 47.06 47.35 46.96 47.27 243
4/26/2013 47.97 48.10 47.86 47.93 204
4/25/2013 48.08 48.12 47.79 47.81 216
4/24/2013 47.56 47.67 47.38 47.44 355
4/23/2013 47.18 47.69 47.18 47.44 581
4/22/2013 46.60 46.72 46.10 46.69 215
4/19/2013 46.60 46.66 46.39 46.48 232
4/18/2013 46.67 46.70 46.34 46.50 282
4/17/2013 46.77 46.77 46.41 46.61 342
4/16/2013 46.80 47.16 46.70 47.10 274
4/15/2013 46.59 46.73 46.22 46.23 181
4/12/2013 46.51 47.02 46.51 47.02 371
4/11/2013 46.98 47.39 46.96 47.25 321
4/10/2013 46.11 46.49 46.07 46.44 763
4/9/2013 45.96 46.33 45.81 46.21 1070
4/8/2013 46.21 46.27 46.02 46.18 172
4/5/2013 45.23 45.80 45.18 45.80 685
4/4/2013 46.00 46.44 45.91 46.44 411
4/3/2013 48.11 48.16 47.70 47.74 549
4/2/2013 47.98 48.44 47.89 48.39 4696
4/1/2013 47.72 48.01 47.52 47.97 1180
3/28/2013 47.19 47.60 47.17 47.53 5594
3/27/2013 46.91 47.17 46.77 46.93 198
3/26/2013 47.08 47.46 47.00 47.37 222
3/25/2013 46.89 46.92 46.36 46.46 210
3/22/2013 46.44 46.97 46.44 46.80 240
3/21/2013 46.14 46.31 46.01 46.11 161
3/20/2013 46.19 46.35 46.09 46.14 199
3/19/2013 45.93 45.98 45.61 45.81 165
3/18/2013 45.50 45.97 45.50 45.66 182
3/15/2013 45.78 45.90 45.60 45.66 182
3/14/2013 44.55 45.41 44.55 45.39 201
3/13/2013 44.00 44.61 43.85 44.54 312
3/12/2013 44.00 44.16 43.88 44.04 144
3/11/2013 43.62 43.90 43.57 43.88 188
3/8/2013 43.79 43.84 43.58 43.81 138
3/7/2013 43.97 44.06 43.81 43.84 226
3/6/2013 44.23 44.30 43.97 44.03 183
3/5/2013 44.78 44.89 44.34 44.40 243
3/4/2013 43.34 43.59 43.14 43.59 263
3/1/2013 42.76 43.38 42.63 43.30 211
2/28/2013 43.14 43.34 42.94 43.04 316
2/27/2013 42.10 42.76 42.08 42.57 445
2/26/2013 41.93 42.43 41.85 42.07 226
2/25/2013 41.97 43.15 41.44 41.50 565
2/22/2013 43.02 43.17 42.79 43.17 191
2/21/2013 42.79 42.87 42.42 42.77 366
2/20/2013 43.94 43.94 43.39 43.53 291
2/19/2013 43.94 44.18 43.89 44.18 188
2/15/2013 42.90 43.16 42.87 43.05 261
2/14/2013 42.79 42.80 42.57 42.67 116
2/13/2013 43.16 43.31 42.96 43.07 174
2/12/2013 42.69 43.11 42.64 43.06 308
2/11/2013 43.51 43.52 43.26 43.47 164
2/8/2013 43.82 43.96 43.82 43.93 135
2/7/2013 43.76 43.80 43.40 43.78 357
2/6/2013 43.82 44.02 43.74 44.02 133
2/5/2013 43.81 43.90 43.67 43.79 83
2/4/2013 44.13 44.16 43.83 43.92 190
2/1/2013 44.95 45.01 44.70 44.92 359
1/31/2013 43.53 43.67 43.46 43.51 259
1/30/2013 43.66 43.71 43.55 43.69 139
1/29/2013 43.35 43.44 43.27 43.39 126
1/28/2013 43.47 43.49 43.34 43.47 183
1/25/2013 43.73 43.81 43.58 43.79 166
1/24/2013 43.13 43.42 43.10 43.30 273
1/23/2013 43.13 43.37 43.02 43.22 122
1/22/2013 43.52 43.66 43.43 43.55 183
1/18/2013 43.66 44.00 43.66 43.96 323
1/17/2013 43.22 43.44 43.10 43.43 208
1/16/2013 42.66 42.82 42.63 42.81 484
1/15/2013 42.58 42.80 42.53 42.76 330
1/14/2013 42.12 42.48 41.99 42.46 191
1/11/2013 42.56 42.69 42.41 42.65 160
1/10/2013 41.80 42.14 41.71 42.13 1044
1/9/2013 41.38 41.44 40.88 41.01 367
1/8/2013 41.66 41.71 41.45 41.70 198
1/7/2013 41.88 41.94 41.82 41.94 248
1/4/2013 42.10 42.58 42.10 42.55 190
1/3/2013 42.40 42.43 42.13 42.16 121
1/2/2013 42.65 42.65 42.24 42.56 250
Marketplace
Trading Center