Reed Elsevier NV Historical Stock Prices

ENL 
$49.6
*  
0.53
1.08%
Get ENL Alerts
*Delayed - data as of Apr. 21, 2015 11:24 ET  -  Find a broker to begin trading ENL now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    ENL 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 20-JAN-2015 TO 20-APR-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.
11:24  49.50  49.65  49.28  49.60 14,006
04/20/2015 49.19 49.29 49 49.07 49,511
04/17/2015 49.61 49.64 49.11 49.38 53,656
04/16/2015 49.95 50.19 49.82 50.08 34,266
04/15/2015 50.41 50.63 49.98 50.44 44,036
04/14/2015 50.98 51.18 50.76 50.99 35,593
04/13/2015 50.77 50.99 50.55 50.6 89,841
04/10/2015 50.69 51.086 50.66 50.95 63,033
04/09/2015 50.82 50.98 50.63 50.95 69,875
04/08/2015 50.68 50.7984 50.35 50.72 48,068
04/07/2015 50.57 50.99 50.52 50.56 36,870
04/06/2015 50.32 50.8495 50.32 50.4 27,684
04/02/2015 50.08 50.34 49.88 50.08 55,313
04/01/2015 50.16 50.2 49.57 49.76 74,827
03/31/2015 49.54 49.93 49.43 49.8 61,485
03/30/2015 50.42 50.76 50.38 50.67 56,208
03/27/2015 49.96 50.27 49.96 50.19 58,154
03/26/2015 49.93 50.3 49.62 50.12 62,560
03/25/2015 51.25 51.25 50.47 50.52 91,010
03/24/2015 51.32 51.81 51.24 51.47 100,799
03/23/2015 50.46 50.93 50.45 50.82 70,756
03/20/2015 50.57 51.03 50.38 50.65 493,221
03/19/2015 49.93 50.19 49.83 50.16 295,324
03/18/2015 49.27 50.86 49.26 50.83 271,356
03/17/2015 49.15 49.2 48.89 49.05 209,114
03/16/2015 49.01 49.74 48.99 49.69 117,387
03/13/2015 48.55 48.71 48.17 48.4 62,980
03/12/2015 48.72 48.96 48.64 48.89 43,761
03/11/2015 48.59 48.69 48.33 48.39 39,268
03/10/2015 48.83 48.92 48.53 48.67 210,207
03/09/2015 49.43 49.53 49.13 49.48 48,025
03/06/2015 49.36 49.66 49.2 49.36 57,286
03/05/2015 49.92 50.08 49.85 49.92 68,469
03/04/2015 49.62 50.06 49.38 50.06 102,098
03/03/2015 49.97 50.12 49.41 49.7 61,043
03/02/2015 50.03 50.6 50.01 50.57 88,614
02/27/2015 49.25 49.83 49.2 49.58 394,028
02/26/2015 50.17 50.19 49.66 49.75 348,429
02/25/2015 51.22 51.56 51.13 51.52 448,903
02/24/2015 51.11 51.48 51.09 51.41 31,107
02/23/2015 51.34 51.58 51.2 51.45 48,168
02/20/2015 50.6 51.4 50.52 51.27 30,229
02/19/2015 51.19 51.27 50.7201 50.76 39,365
02/18/2015 50.56 50.78 50.1 50.66 30,150
02/17/2015 50.02 50.38 49.91 50.3 45,726
02/13/2015 50.64 50.73 50.29 50.46 59,425
02/12/2015 51.22 51.2704 50.63 51.12 50,261
02/11/2015 50.31 51.08 50.31 50.93 53,305
02/10/2015 50.1 50.56 49.8703 50.48 132,702
02/09/2015 48.87 49.34 48.79 49.2 35,913
02/06/2015 49.74 49.95 49.59 49.76 68,184
02/05/2015 50.11 50.73 50.01 50.72 81,812
02/04/2015 49.92 50.52 49.78 50.2 85,213
02/03/2015 49.53 50.13 49.44 50.05 51,729
02/02/2015 48.89 49.26 48.53 49.24 55,662
01/30/2015 49.46 49.68 48.78 48.78 46,164
01/29/2015 49.09 49.24 48.82 49.21 45,072
01/28/2015 48.66 48.75 47.99 48.09 70,846
01/27/2015 48.92 49.34 48.68 49.13 55,072
01/26/2015 48.81 49.45 48.7 49.28 40,234
01/23/2015 48.4 48.85 48.35 48.57 45,142
01/22/2015 47.84 48.43 47.81 48.34 65,592
01/21/2015 47.83 48.17 47.68 48.15 41,487
01/20/2015 47.71 47.83 47.49 47.76 38,334
*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?