Reed Elsevier PLC Historical Stock Prices

RUK 
$69.1106
*  
0.9706
1.42%
Get RUK Alerts
*Delayed - data as of Mar. 4, 2015 14:45 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 03-DEC-2014 TO 03-MAR-2015

Date Open High Low Close / Last Volume
14:45  68.72  69.26  68.56  69.1106 32,366
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
01/30/2015 70.38 70.59 69.4 69.5 25,118
01/29/2015 70.22 70.33 69.84 70.33 27,946
01/28/2015 69.48 69.71 68.9 68.97 28,930
01/27/2015 69.82 70.31 69.63 70.1 23,465
01/26/2015 69.4 70.34 69.36 70.29 23,375
01/23/2015 69.26 69.96 69.19 69.63 31,969
01/22/2015 68.08 68.78 68.08 68.66 69,377
01/21/2015 67.92 68.4 67.88 68.38 135,214
01/20/2015 67.97 68.14 67.76 68.07 35,454
01/16/2015 66.73 67.435 66.24 67.31 80,248
01/15/2015 66.47 67.21 66.32 66.85 33,861
01/14/2015 67.26 67.69 67.07 67.68 35,851
01/13/2015 67.07 67.46 66.31 66.67 48,094
01/12/2015 66.85 66.96 66.53 66.68 19,326
01/09/2015 66.34 66.47 66.02 66.23 22,303
01/08/2015 66.35 66.41 66.08 66.34 67,968
01/07/2015 65.05 65.51 64.89 65.28 39,059
01/06/2015 65.68 65.68 64.58 64.75 41,475
01/05/2015 66.71 66.77 65.83 66.14 29,976
01/02/2015 67.86 67.96 66.99 67.11 16,455
12/31/2014 68.44 68.7 68.02 68.05 16,608
12/30/2014 68.77 68.92 68.26 68.41 31,944
12/29/2014 68.66 68.76 68.54 68.7 38,728
12/26/2014 69.04 69.09 68.63 69.07 16,323
12/24/2014 68.21 68.79 68.21 68.72 7,660
12/23/2014 68.26 68.37 67.92 68.17 26,244
12/22/2014 68.48 68.75 68.4 68.6 25,820
12/19/2014 67.71 67.89 67.34 67.77 28,351
12/18/2014 67.09 68.3 67.09 68.3 20,835
12/17/2014 66.49 66.9 66.01 66.51 65,027
12/16/2014 66.12 67.41 66.02 66.82 62,179
12/15/2014 66.04 66.08 64.72 65.22 60,027
12/12/2014 66.8 66.9 65.57 65.58 73,450
12/11/2014 67.84 68 67.55 67.67 37,998
12/10/2014 68.45 68.65 68.13 68.13 35,156
12/09/2014 68.3 68.36 67.55 68.14 52,470
12/08/2014 69 69.272 68.81 69.07 22,737
12/05/2014 69.02 69.28 68.86 69.22 53,097
12/04/2014 68.48 68.99 68.38 68.81 25,852
12/03/2014 68.83 68.92 68.19 68.42 33,833
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?