Reed Elsevier PLC Historical Stock Prices

RUK 
$63.07
*  
0.42
0.67%
Get RUK Alerts
*Delayed - data as of Oct. 23, 2014 11:30 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-JUL-2014 TO 22-OCT-2014

Date Open High Low Close / Last Volume
11:30  62.71  63.143  62.62  63.07 8,619
10/22/2014 62.95 63.11 62.62 62.65 125,226
10/21/2014 62.24 62.91 62.24 62.8 42,810
10/20/2014 61.19 61.86 61.1399 61.85 256,841
10/17/2014 60.98 61.49 60.815 61.23 55,807
10/16/2014 59.93 61.25 59.13 60.93 96,672
10/15/2014 61.34 61.38 58.44 59.69 217,860
10/14/2014 61.5 61.66 61.16 61.3 70,942
10/13/2014 62.1 62.18 61.42 61.42 48,572
10/10/2014 62.27 62.42 61.91 61.98 92,211
10/09/2014 63.18 63.44 62.39 62.47 146,938
10/08/2014 62.64 63.7 62.57 63.62 59,817
10/07/2014 63.59 63.59 62.89 63.02 50,394
10/06/2014 64.18 64.6 64.06 64.59 232,281
10/03/2014 63.3 63.53 63.04 63.51 28,153
10/02/2014 64.08 64.08 62.8539 63.24 16,691
10/01/2014 63.94 63.96 63.49 63.65 15,034
09/30/2014 64.24 64.56 64.22 64.43 20,630
09/29/2014 64.23 65.14 64.23 65.05 87,265
09/26/2014 64.53 64.53 63.95 64.22 25,524
09/25/2014 64.9 64.9 64.47 64.66 33,458
09/24/2014 64.67 65.23 64.22 65.12 19,923
09/23/2014 65.11 65.43 65.009 65.09 26,689
09/22/2014 65.85 65.97 65.61 65.84 17,208
09/19/2014 66.42 66.63 66.18 66.28 20,251
09/18/2014 66.08 66.18 65.78 66.02 22,850
09/17/2014 65.6 65.73 65.3 65.48 15,015
09/16/2014 65.2 65.8 64.88 65.68 29,022
09/15/2014 65.02 65.16 64.8 64.99 14,061
09/12/2014 64.69 64.9175 64.62 64.75 25,513
09/11/2014 64.64 64.75 64.22 64.64 28,980
09/10/2014 64.44 64.8107 64.24 64.75 24,136
09/09/2014 64.2 64.51 64.02 64.29 49,210
09/08/2014 64 64.2664 63.73 63.94 53,330
09/05/2014 64.95 65.4 64.85 65.4 19,663
09/04/2014 65.56 65.63 65.1412 65.48 27,917
09/03/2014 66.28 66.39 66 66.26 15,264
09/02/2014 65.86 65.9 65.6411 65.88 35,951
08/29/2014 65.73 65.73 65.34 65.73 24,137
08/28/2014 65.83 66.3875 65.83 66.08 21,100
08/27/2014 65.9 66.18 65.88 65.98 14,945
08/26/2014 65.58 65.78 65.49 65.49 22,040
08/25/2014 65.53 65.83 65.52 65.6859 14,023
08/22/2014 65.63 65.63 65.19 65.26 13,841
08/21/2014 65.21 65.71 65.15 65.64 15,553
08/20/2014 65.6 65.73 65.51 65.595 10,113
08/19/2014 65.56 65.65 65.46 65.6 11,227
08/18/2014 65.39 65.49 65.2 65.46 16,685
08/15/2014 65.09 65.2 64.46 64.81 27,154
08/14/2014 64.67 64.97 64.5 64.97 37,584
08/13/2014 64.5 64.58 64.28 64.54 18,833
08/12/2014 64.26 64.7799 64.24 64.69 31,569
08/11/2014 64.22 64.88 64.2001 64.4 19,172
08/08/2014 62.97 63.2699 62.66 63.2303 11,260
08/07/2014 63.57 63.699 63.1 63.29 13,297
08/06/2014 62.95 64.26 62.87 63.5 24,905
08/05/2014 64.25 64.52 64.1 64.18 10,854
08/04/2014 63.96 64.16 63.6163 64.1 17,204
08/01/2014 64.03 64.44 63.89 64.02 28,986
07/31/2014 64.26 64.69 64.19 64.45 11,211
07/30/2014 65.59 65.81 65.4046 65.77 12,786
07/29/2014 66.14 66.21 65.91 66.01 10,259
07/28/2014 66.07 66.09 65.62 66.05 19,370
07/25/2014 66.65 66.65 65.82 66.03 12,963
07/24/2014 66.59 66.8 66.42 66.56 27,116
07/23/2014 64.05 64.35 63.97 64.1 20,327
07/22/2014 63.88 63.99 63.81 63.9 17,606
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?