$65.74 +0.67 (%) Reed Elsevier Shs Sponsored American Deposit Receipt Repr 4 Shs - NYSE

Oct. 31, 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center