Reed Elsevier PLC Historical Stock Prices

RUK 
$67.35
*  
0.18
0.27%
Get RUK Alerts
*Delayed - data as of May 4, 2015 10:18 ET  -  Find a broker to begin trading RUK now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    RUK Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-FEB-2015 TO 01-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:18  67.23  67.35  67.15  67.35 4,419
05/01/2015 67.23 67.24 66.85 67.17 26,426
04/30/2015 65.97 66.76 65.86 66.11 33,056
04/29/2015 66.64 66.82 66.04 66.26 29,942
04/28/2015 66.89 67.176 66.3601 67.13 19,830
04/27/2015 67.69 67.7467 67.45 67.45 15,841
04/24/2015 67.5 67.9 67.28 67.76 24,362
04/23/2015 67.22 68.27 67.03 68.09 21,031
04/22/2015 67.48 67.81 67.07 67.7 21,013
04/21/2015 68.13 68.34 67.95 68.25 21,483
04/20/2015 67.66 67.7699 67.42 67.71 42,885
04/17/2015 68.18 68.19 67.51 67.87 17,881
04/16/2015 68.14 68.51 68 68.43 24,142
04/15/2015 68.18 68.4 67.9 68.37 19,878
04/14/2015 69.17 69.37 68.97 69.31 13,475
04/13/2015 68.91 69.16 68.89 68.95 9,361
04/10/2015 68.81 69.2475 68.77 69.18 12,635
04/09/2015 69.29 69.37 69.14 69.24 25,425
04/08/2015 69.36 69.43 69.07 69.39 33,243
04/07/2015 69.17 69.7109 69.15 69.21 16,418
04/06/2015 68.73 69.5 68.73 69.19 12,044
04/02/2015 68.52 68.86 68.45 68.76 28,120
04/01/2015 68.98 69.01 68.28 68.4 21,033
03/31/2015 68.59 69.31 68.58 68.88 34,662
03/30/2015 69.55 70.15 69.45 69.97 18,451
03/27/2015 69.26 69.65 69.15 69.47 23,434
03/26/2015 69.02 69.35 68.63 69.21 37,294
03/25/2015 70.29 70.31 69.47 69.55 28,829
03/24/2015 70.36 71.06 70.34 70.42 40,581
03/23/2015 69.85 70.2199 69.71 69.92 25,757
03/20/2015 69.92 70.5 69.83 70.22 34,091
03/19/2015 69.53 69.6901 69.1 69.25 45,995
03/18/2015 68.15 69.99 68.14 69.96 47,730
03/17/2015 67.97 68.1503 67.83 67.89 20,493
03/16/2015 67.28 68.17 67.28 68.02 23,052
03/13/2015 66.78 67.05 66.16 66.6 25,988
03/12/2015 67.12 67.35 66.7901 67.15 24,025
03/11/2015 67.35 67.42 66.9444 67.09 18,411
03/10/2015 67.97 68.0168 67.42 67.42 16,500
03/09/2015 68.53 68.74 68.31 68.52 19,587
03/06/2015 68.41 68.74 68.18 68.32 23,233
03/05/2015 69.25 69.63 69.25 69.43 23,593
03/04/2015 68.72 69.26 68.56 69.03 40,331
03/03/2015 68.95 69.08 67.9491 68.14 26,377
03/02/2015 69.05 69.76 69.02 69.76 45,295
02/27/2015 68.64 69.33 68.5 69.02 77,341
02/26/2015 69.8 69.86 69.42 69.73 58,495
02/25/2015 73.29 73.65 73.26 73.51 23,102
02/24/2015 72.9 73.51 72.795 73.44 98,646
02/23/2015 73.32 73.7 73.15 73.36 70,233
02/20/2015 72.56 73.3 72.39 73.22 24,353
02/19/2015 72.93 73.09 72.52 72.76 17,392
02/18/2015 72.28 72.53 71.7 72.38 18,404
02/17/2015 71.21 71.57 71.15 71.52 30,367
02/13/2015 71.87 71.94 71.25 71.7 32,729
02/12/2015 72.616 72.74 72.08 72.72 17,561
02/11/2015 71.92 72.65 71.92 72.42 24,537
02/10/2015 71.78 72.37 71.73 72.2 234,619
02/09/2015 69.98 70.48 69.91 70.36 22,617
02/06/2015 71.14 71.37 70.93 71.11 27,078
02/05/2015 71.26 71.86 71.16 71.86 32,050
02/04/2015 71.11 71.92 71.01 71.44 33,906
02/03/2015 70.24 70.97 70.02 70.97 19,936
02/02/2015 69.55 69.86 69.14 69.85 22,719
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?