$67.77 -0.53 (%) Reed Elsevier Shs Sponsored American Deposit Receipt Repr 4 Shs - NYSE

Dec. 19, 2014 | 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
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
12/1/201470.0970.0969.5669.7635,567
11/28/201469.5869.8569.3069.3212,230
11/26/201468.9969.2768.8069.0497,793
11/25/201468.5069.0068.4868.8737,081
11/24/201466.7767.4966.7667.4035,739
11/21/201466.1966.3064.9266.0338,266
11/20/201466.5366.5966.3666.5218,408
11/19/201466.6767.0066.3766.8122,786
11/18/201466.7467.0466.5866.8318,338
11/17/201465.7666.3165.7566.22160,042
11/14/201465.6866.1565.6066.05120,053
11/13/201465.4465.6565.0265.0283,632
11/12/201466.0266.0565.5065.58186,416
11/11/201466.2766.6066.1166.4715,425
11/10/201466.1066.3065.9466.1714,857
11/7/201465.6165.6365.1365.6329,872
11/6/201465.4465.6765.3265.6323,285
11/5/201466.0766.0765.7166.0713,078
11/4/201465.9766.1365.6565.9117,113
11/3/201465.6765.8565.4865.6917,317
10/31/201465.3865.7465.3265.7426,411
10/30/201464.3065.1164.3065.0719,015
10/29/201464.5364.9564.1064.2625,458
10/28/201464.5564.8164.3864.8126,653
10/27/201463.9264.4263.8564.1535,438
10/24/201462.7363.0562.6663.0419,707
10/23/201462.8163.1462.6262.8726,438
10/22/201462.9563.1162.6262.65125,226
10/21/201462.2462.9162.2462.8042,810
10/20/201461.1961.8661.1461.85256,841
10/17/201460.9861.4960.8261.2355,807
10/16/201459.9361.2559.1360.9396,672
10/15/201461.3461.3858.4459.69217,860
10/14/201461.5061.6661.1661.3070,942
10/13/201462.1062.1861.4261.4248,572
10/10/201462.2762.4261.9161.9892,211
10/9/201463.1863.4462.3962.47146,938
10/8/201462.6463.7062.5763.6259,817
10/7/201463.5963.5962.8963.0250,394
10/6/201464.1864.6064.0664.59232,281
10/3/201463.3063.5363.0463.5128,153
10/2/201464.0864.0862.8563.2416,691
10/1/201463.9463.9663.4963.6515,034
9/30/201464.2464.5664.2264.4320,630
9/29/201464.2365.1464.2365.0587,265
9/26/201464.5364.5363.9564.2225,524
9/25/201464.9064.9064.4764.6633,458
9/24/201464.6765.2364.2265.1219,923
9/23/201465.1165.4365.0165.0926,689
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center