$67.45 0.00 (%) Reed Elsevier Shs Sponsored American Deposit Receipt Repr 4 Shs - NYSE

Apr. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RUK historical data

Date Open High Low Close Volume
4/27/201567.6967.7567.4567.4515,841
4/24/201567.5067.9067.2867.7624,362
4/23/201567.2268.2767.0368.0921,031
4/22/201567.4867.8167.0767.7021,013
4/21/201568.1368.3467.9568.2521,483
4/20/201567.6667.7767.4267.7142,885
4/17/201568.1868.1967.5167.8717,881
4/16/201568.1468.5168.0068.4324,142
4/15/201568.1868.4067.9068.3719,878
4/14/201569.1769.3768.9769.3113,475
4/13/201568.9169.1668.8968.959,361
4/10/201568.8169.2568.7769.1812,635
4/9/201569.2969.3769.1469.2425,425
4/8/201569.3669.4369.0769.3933,243
4/7/201569.1769.7169.1569.2116,418
4/6/201568.7369.5068.7369.1912,044
4/2/201568.5268.8668.4568.7628,716
4/1/201568.9869.0168.2868.4021,033
3/31/201568.5969.3168.5868.8834,662
3/30/201569.5570.1569.4569.9718,451
3/27/201569.2669.6569.1569.4723,434
3/26/201569.0269.3568.6369.2137,294
3/25/201570.2970.3169.4769.5528,829
3/24/201570.3671.0670.3470.4240,581
3/23/201569.8570.2269.7169.9225,757
3/20/201569.9270.5069.8370.2234,091
3/19/201569.5369.6969.1069.2545,995
3/18/201568.1569.9968.1469.9647,730
3/17/201567.9768.1567.8367.8920,493
3/16/201567.2868.1767.2868.0223,052
3/13/201566.7867.0566.1666.6025,988
3/12/201567.1267.3566.7967.1524,025
3/11/201567.3567.4266.9467.0918,411
3/10/201567.9768.0267.4267.4216,500
3/9/201568.5368.7468.3168.5219,587
3/6/201568.4168.7468.1868.3223,233
3/5/201569.2569.6369.2569.4323,593
3/4/201568.7269.2668.5669.0340,331
3/3/201568.9569.0867.9568.1426,377
3/2/201569.0569.7669.0269.7645,295
2/27/201568.6469.3368.5069.0284,566
2/26/201569.8069.8669.4269.7358,495
2/25/201573.2973.6573.2673.5123,102
2/24/201572.9073.5172.8073.4498,646
2/23/201573.3273.7073.1573.3670,233
2/20/201572.5673.3072.3973.2224,353
2/19/201572.9373.0972.5272.7617,392
2/18/201572.2872.5371.7072.3818,404
2/17/201571.2171.5771.1571.5230,367
2/13/201571.8771.9471.2571.7032,729
2/12/201572.6272.7472.0872.7217,561
2/11/201571.9272.6571.9272.4224,537
2/10/201571.7872.3771.7372.20234,619
2/9/201569.9870.4869.9170.3622,617
2/6/201571.1471.3770.9371.1127,078
2/5/201571.2671.8671.1671.8632,050
2/4/201571.1171.9271.0171.4433,906
2/3/201570.2470.9770.0270.9719,936
2/2/201569.5569.8669.1469.8522,719
1/30/201570.3870.5969.4069.5025,118
1/29/201570.2270.3369.8470.3327,946
1/28/201569.4869.7168.9068.9728,930
1/27/201569.8270.3169.6370.1023,465
1/26/201569.4070.3469.3670.2923,375
1/23/201569.2669.9669.1969.6331,969
1/22/201568.0868.7868.0868.6669,377
1/21/201567.9268.4067.8868.38135,214
1/20/201567.9768.1467.7668.0735,454
1/16/201566.7367.4466.2467.3180,248
1/15/201566.4767.2166.3266.8533,861
1/14/201567.2667.6967.0767.6835,851
1/13/201567.0767.4666.3166.6748,094
1/12/201566.8566.9666.5366.6819,326
1/9/201566.3466.4766.0266.2322,303
1/8/201566.3566.4166.0866.3467,968
1/7/201565.0565.5164.8965.2839,059
1/6/201565.6865.6864.5864.7541,475
1/5/201566.7166.7765.8366.1429,976
1/2/201567.8667.9666.9967.1116,455
12/31/201468.4468.7068.0268.0516,608
12/30/201468.7768.9268.2668.4131,944
12/29/201468.6668.7668.5468.7038,728
12/26/201469.0469.0968.6369.0716,323
12/24/201468.2168.7968.2168.727,660
12/23/201468.2668.3767.9268.1733,965
12/22/201468.4868.7568.4068.6025,820
12/19/201467.7167.8967.3467.7728,351
12/18/201467.0968.3067.0968.3020,835
12/17/201466.4966.9066.0166.5165,027
12/16/201466.1267.4166.0266.8265,210
12/15/201466.0466.0864.7265.2260,027
12/12/201466.8066.9065.5765.5873,450
12/11/201467.8468.0067.5567.6737,998
12/10/201468.4568.6568.1368.1335,156
12/9/201468.3068.3667.5568.1452,470
12/8/201469.0069.2768.8169.0722,737
12/5/201469.0269.2868.8669.2253,097
12/4/201468.4868.9968.3868.8125,852
12/3/201468.8368.9268.1968.4233,833
12/2/201469.6069.7469.3169.3517,580
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center