REED ELSEVIER P L C SPONS ADR Historical Stock Price

Below is the stock price history for Reed Elsevier P L C Spons Adr RUK. Data is recorded each day for the historical open, high, low, close and volume. The Reed Elsevier P L C 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 P L C Spons Adr Historical Stock Price

DateOpenHighLowCloseVolume
2015-07-01 16.49 16.62 16.49 16.61 9,249
2015-06-30 66.02 66.02 64.96 65.10 1,574
2015-06-29 66.40 66.60 65.44 65.44 2,743
2015-06-26 67.46 67.81 67.42 67.44 1,365
2015-06-25 67.71 67.89 67.63 67.75 1,813
2015-06-24 67.93 67.93 67.35 67.41 711
2015-06-23 67.66 67.69 67.66 67.69 130
2015-06-22 67.78 67.81 67.70 67.70 173
2015-06-19 66.92 67.06 66.81 66.87 1,277
2015-06-18 67.14 67.56 67.11 67.11 1,008
2015-06-17 66.68 66.98 66.68 66.98 853
2015-06-16 66.61 66.98 66.61 66.98 100
2015-06-15 66.32 66.52 66.28 66.52 466
2015-06-12 66.44 66.57 66.20 66.47 752
2015-06-11 66.99 67.14 66.93 67.06 1,173
2015-06-10 66.70 67.07 66.62 67.03 651
2015-06-09 66.17 66.22 65.68 66.01 1,402
2015-06-08 64.99 65.09 64.73 65.07 896
2015-06-05 64.57 64.81 64.43 64.81 943
2015-06-04 66.10 66.51 65.78 65.78 574
2015-06-03 66.63 66.95 66.61 66.75 2,603
2015-06-02 66.36 66.39 66.14 66.39 624
2015-06-01 66.59 66.59 66.04 66.04 272
2015-05-29 67.18 67.18 66.07 66.40 2,597
2015-05-28 68.02 68.02 67.24 67.48 15,248
2015-05-27 67.25 67.65 67.21 67.64 4,925
2015-05-26 68.13 68.13 67.14 67.29 1,016
2015-05-22 68.89 68.89 68.56 68.56 581
2015-05-21 69.38 69.52 69.38 69.49 522
2015-05-20 69.62 69.72 69.55 69.55 928

» More Reed Elsevier P L C Spons Adr Stock Price History

To see other companies like Reed Elsevier P L C Spons Adr (RUK), view our stock market today for news, and other data.