Reed Elsevier Shs Sponsored American Deposit Receipt Repr 4 Shs $59.66

up +0.87


17/4/2014 06:40 PM  |  NYSE : RUK  
Industries : Media / Publishing - Periodicals
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RUK historical data

Date Open High Low Close Volume
4/17/201459.4659.8459.4059.6627,611
4/16/201458.5658.7958.4858.7919,445
4/15/201458.4758.4857.8358.3918,719
4/14/201458.6758.7358.3558.6419,602
4/11/201458.9759.1758.7858.8812,806
4/10/201460.0060.0859.4259.4220,172
4/9/201459.9560.3359.8560.1773,334
4/8/201459.9660.0559.7559.9215,636
4/7/201461.0461.0860.5560.7026,524
4/4/201461.3961.5661.0561.0715,870
4/3/201461.3761.4461.0361.2211,769
4/2/201461.6961.9061.6261.8919,813
4/1/201461.4561.6661.3361.6314,448
3/31/201461.3561.4861.2961.4414,452
3/28/201461.1361.2060.7960.8715,936
3/27/201461.4361.5561.0761.1216,087
3/26/201461.6861.8661.4061.4023,519
3/25/201461.2061.2460.7960.9537,852
3/24/201460.6460.6459.8660.2560,682
3/21/201460.6560.7160.1560.1920,370
3/20/201460.4360.8260.2160.7729,239
3/19/201461.2961.5260.7360.8034,372
3/18/201461.1761.5961.1761.4529,715
3/17/201460.9461.4060.9461.1540,020
3/14/201460.6361.1360.6360.7919,540
3/13/201462.1062.1061.1061.1617,281
3/12/201461.5262.4061.4762.3719,289
3/11/201461.7062.2761.4061.9583,955
3/10/201461.9361.9361.3461.6524,441
3/7/201462.6662.6662.2862.5651,487
3/6/201462.1562.3562.0662.1116,064
3/5/201461.6461.9161.6061.7529,308
3/4/201461.1261.7560.8961.6329,766
3/3/201460.1060.4659.9860.2522,157
2/28/201461.5061.7961.4261.4849,505
2/27/201461.3462.0461.2761.9538,141
2/26/201460.6560.9560.4160.7021,451
2/25/201462.1762.1761.5361.8023,938
2/24/201461.1061.7861.1061.6930,893
2/21/201461.2261.4560.7960.9023,938
2/20/201461.1361.7560.9761.2023,047
2/19/201461.7361.8761.4661.5518,337
2/18/201461.7562.0461.6461.9720,203
2/14/201460.9961.2960.9061.2533,712
2/13/201460.8661.4060.7761.4022,108
2/12/201460.1560.6260.1260.6013,866
2/11/201459.3060.0659.2859.9513,407
2/10/201458.2058.5957.9258.5731,173
2/7/201458.3658.7858.2758.7817,557
2/6/201457.8758.2557.8358.2519,892
2/5/201457.6557.7857.2657.7316,960
2/4/201458.2258.2357.7957.9617,715
2/3/201458.4458.5857.8557.8937,630
1/31/201458.0958.6658.0358.4815,692
1/30/201459.0359.0958.7858.8917,984
1/29/201458.8759.4558.8059.1518,119
1/28/201459.3359.4959.2059.3325,237
1/27/201459.4059.5259.0559.3721,437
1/24/201460.1960.2359.4059.4032,069
1/23/201461.1161.1360.7661.1318,926
1/22/201461.6261.8061.5161.6027,897
1/21/201461.4361.6561.3561.5221,373
1/17/201460.9261.1060.7760.8521,674
1/16/201460.8360.9060.6760.8416,906
1/15/201460.7960.8960.6660.8337,614
1/14/201460.3360.8160.3360.6724,532
1/13/201459.5259.7759.1859.2224,834
1/10/201460.0160.2459.8360.2427,221
1/9/201460.0260.1159.4559.8128,400
1/8/201459.6059.7659.4359.6021,518
1/7/201459.4860.0759.1759.4127,725
1/6/201459.5959.7059.2259.5316,596
1/3/201459.4159.4759.1459.2415,867
1/2/201459.4859.4859.0559.4219,837
12/31/201359.5460.0559.4960.0515,620
12/30/201359.0959.3859.0959.318,546
12/27/201359.3659.4359.1059.3421,602
12/26/201358.9759.3358.7859.2411,606
12/24/201358.6859.0458.6859.0311,257
12/23/201358.0958.1657.8357.9731,003
12/20/201356.9457.3656.8357.3241,914
12/19/201356.4757.0056.4656.9720,868
12/18/201356.7057.2256.3457.2231,453
12/17/201356.4556.6756.3556.4718,598
12/16/201356.3556.4356.0556.1115,226
12/13/201356.3956.3956.0056.189,323
12/12/201356.3656.4855.9356.0212,564
12/11/201357.3757.5256.7156.7918,118
12/10/201357.0157.2256.8857.078,075
12/9/201357.0557.2656.9157.1912,585
12/6/201356.7856.8556.5856.769,021
12/5/201356.8056.8056.4656.4913,080
12/4/201356.4757.1256.0856.3427,594
12/3/201357.7257.7557.2057.4115,685
12/2/201358.0258.1557.9057.978,462
11/29/201358.0958.1557.9157.917,511
11/27/201358.1458.2357.8758.108,605
11/26/201357.5757.8757.5057.7810,843
11/25/201357.4457.6257.4057.439,554
11/22/201357.2557.8657.2157.4017,806
Trading Center