Reed Elsevier Shs Sponsored American Deposit Receipt Repr 4 Shs $65.84

down -0.44


22/9/2014 04:00 PM  |  NYSE : RUK  
Industries : Media / Publishing - Periodicals
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RUK historical data

Date Open High Low Close Volume
9/22/201465.8565.9765.6165.8417,208
9/19/201466.4266.6366.1866.2820,251
9/18/201466.0866.1865.7866.0222,850
9/17/201465.6065.7365.3065.4817,132
9/16/201465.2065.8064.8865.6829,022
9/15/201465.0265.1664.8064.9914,061
9/12/201464.6964.9264.6264.7525,513
9/11/201464.6464.7564.2264.6428,980
9/10/201464.4464.8164.2464.7524,136
9/9/201464.2064.5164.0264.2949,210
9/8/201464.0064.2763.7363.9453,330
9/5/201464.9565.4064.8565.4019,663
9/4/201465.5665.6365.1465.4827,917
9/3/201466.2866.3966.0066.2616,514
9/2/201465.8665.9065.6465.8838,826
8/29/201465.7365.7365.3465.7324,137
8/28/201465.8366.3965.8366.0821,100
8/27/201465.9066.1865.8865.9814,945
8/26/201465.5865.7865.4965.4922,040
8/25/201465.5365.8365.5265.6914,023
8/22/201465.6365.6365.1965.2613,841
8/21/201465.2165.7165.1565.6415,553
8/20/201465.6065.7365.5165.6010,113
8/19/201465.5665.6565.4665.6011,227
8/18/201465.3965.4965.2065.4616,685
8/15/201465.0965.2064.4664.8127,154
8/14/201464.6764.9764.5064.9737,584
8/13/201464.5064.5864.2864.5418,833
8/12/201464.2664.7864.2464.6931,569
8/11/201464.2264.8864.2064.4019,172
8/8/201462.9763.2762.6663.2311,260
8/7/201463.5763.7063.1063.2913,297
8/6/201462.9564.2662.8763.5024,905
8/5/201464.2564.5264.1064.1810,854
8/4/201463.9664.1663.6264.1017,204
8/1/201464.0364.4463.8964.0228,986
7/31/201464.2664.6964.1964.4511,211
7/30/201465.5965.8165.4165.7712,786
7/29/201466.1466.2165.9166.0110,259
7/28/201466.0766.0965.6266.0519,370
7/25/201466.6566.6565.8266.0312,963
7/24/201466.5966.8066.4266.5627,116
7/23/201464.0564.3563.9764.1020,327
7/22/201463.8863.9963.8163.9017,606
7/21/201463.5663.6763.4763.5512,824
7/18/201463.5264.2063.5264.056,638
7/17/201464.3664.4363.7563.7717,062
7/16/201464.3164.3464.1364.3117,350
7/15/201463.8563.9263.5263.7433,297
7/14/201463.5363.8263.4663.8117,393
7/11/201462.9663.2162.7763.2111,340
7/10/201462.7463.3162.7163.2420,709
7/9/201463.5964.0663.3963.7718,251
7/8/201464.4264.4364.1064.2511,487
7/7/201465.1865.2264.9165.0016,061
7/3/201465.0765.5165.0065.4818,264
7/2/201464.7664.8364.4964.6718,560
7/1/201464.7365.1264.5065.0547,526
6/30/201464.3164.6964.3164.6924,577
6/27/201463.8964.1163.6964.1123,057
6/26/201463.9864.6563.9664.5422,545
6/25/201463.6764.0563.6764.0420,077
6/24/201464.4464.5064.1264.2625,664
6/23/201464.8765.2264.8365.2222,157
6/20/201465.1965.3765.1765.279,253
6/19/201465.0065.2165.0065.1816,260
6/18/201464.7565.1664.6065.1614,156
6/17/201464.8965.0964.8365.0019,488
6/16/201464.7565.0264.7265.0226,748
6/13/201464.9065.0764.8264.8716,199
6/12/201464.6264.8164.5664.6217,412
6/11/201463.8463.9763.7163.978,215
6/10/201463.8564.1963.8464.1920,254
6/9/201463.5863.9863.5763.9621,493
6/6/201463.6063.7563.4763.7315,635
6/5/201463.1063.2762.9663.2417,475
6/4/201463.1863.3863.1863.3619,932
6/3/201463.2463.3963.1163.3827,394
6/2/201464.0864.1463.8863.9329,961
5/30/201464.0264.2463.9263.9529,379
5/29/201463.7763.9563.6063.9119,021
5/28/201463.2563.2562.9863.0914,084
5/27/201463.2163.2662.7662.8619,248
5/23/201462.8562.9362.7162.8319,311
5/22/201462.4162.6862.4162.6121,537
5/21/201461.8662.0861.5762.0624,529
5/20/201461.6562.1361.4961.6039,611
5/19/201460.9661.2960.9661.2817,847
5/16/201459.9260.2259.7860.2234,857
5/15/201459.2859.2858.9059.2234,322
5/14/201459.7359.8059.5059.5034,113
5/13/201459.6959.9659.6759.7925,833
5/12/201459.4659.6159.4059.6012,348
5/9/201459.3159.5759.3159.5113,326
5/8/201459.2059.3858.9258.9524,424
5/7/201459.6059.7359.1359.4512,357
5/6/201459.1159.3459.0559.1517,161
5/5/201458.8759.2458.2259.2322,543
5/2/201458.7159.5258.7159.1326,045
5/1/201459.5659.8059.4959.6331,333
Trading Center