REED ELSEVIER N V SPONS ADR Historical Stock Price

Below is the stock price history for Reed Elsevier N V Spons Adr ENL. Data is recorded each day for the historical open, high, low, close and volume. The Reed Elsevier N V Spons Adr stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Reed Elsevier N V Spons Adr Historical Stock Price

DateOpenHighLowCloseVolume
2015-07-01 15.66 15.87 15.65 15.84 19,343
2015-06-30 48.21 48.21 46.96 47.05 53,109
2015-06-29 48.46 48.62 47.93 47.96 5,684
2015-06-26 49.48 49.87 49.40 49.58 4,127
2015-06-25 49.74 49.76 49.67 49.67 603
2015-06-24 49.69 49.82 49.30 49.34 1,165
2015-06-23 49.47 49.62 49.47 49.52 2,364
2015-06-22 49.48 49.59 49.31 49.31 5,603
2015-06-19 48.51 48.68 48.35 48.56 3,797
2015-06-18 48.62 49.18 48.62 48.71 18,774
2015-06-17 48.32 48.46 48.14 48.40 3,390
2015-06-16 48.35 48.57 48.25 48.55 1,662
2015-06-15 48.01 48.31 48.01 48.30 4,973
2015-06-12 48.25 48.36 48.05 48.29 2,163
2015-06-11 48.72 48.85 48.66 48.73 2,351
2015-06-10 48.36 48.87 48.36 48.66 1,095
2015-06-09 47.94 48.03 47.525 47.87 3,817
2015-06-08 47.23 47.48 47.15 47.48 2,815
2015-06-05 47.02 47.17 46.83 47.15 5,807
2015-06-04 48.42 48.74 47.96 48.05 3,515
2015-06-03 48.69 48.88 48.69 48.88 1,759
2015-06-02 48.34 48.53 48.25 48.41 2,830
2015-06-01 48.47 48.48 47.98 48.31 5,907
2015-05-29 49.06 49.06 48.48 48.62 2,624
2015-05-28 49.52 49.59 49.39 49.59 1,739
2015-05-27 49.31 49.70 49.31 49.70 1,904
2015-05-26 50.00 50.00 49.11 49.23 2,075
2015-05-22 50.42 50.42 50.15 50.26 4,454
2015-05-21 50.44 50.77 50.43 50.68 3,558
2015-05-20 50.53 50.80 50.49 50.63 2,097

» More Reed Elsevier N V Spons Adr Stock Price History

To see other companies like Reed Elsevier N V Spons Adr (ENL), view our stock market today for news, and other data.