The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Reed Elsevier NV

  • ENL
  • NYSE
  • Communications & Media
  • Latest 41.67
  • Currency US$
  • Change 0.49
  • Percent Change 1.19 %
  • Volume 43,972
  • Thu Apr 17, 2014 04:01 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 41.67 Last Trade: Apr 17, 2014
Date High Low Open Close Volume
Apr 17 41.71 41.46 41.52 41.67 43,972
Apr 16 41.18 40.89 40.93 41.18 22,392
Apr 15 40.95 40.45 40.90 40.78 40,744
Apr 14 41.26 40.85 41.26 41.09 24,943
Apr 11 41.65 41.24 41.34 41.29 34,741
Apr 10 42.24 41.76 42.18 41.77 20,141
Apr 9 42.40 42.05 42.17 42.40 30,844
Apr 8 42.26 41.97 42.23 42.15 30,662
Apr 7 43.18 42.75 43.10 42.82 39,402
Apr 4 43.36 43.00 43.28 43.01 37,588
Apr 3 43.21 42.85 43.21 42.92 25,623
Apr 2 43.62 43.34 43.41 43.45 19,659
Apr 1 43.50 43.13 43.26 43.50 18,684
Mar 31 43.38 43.13 43.16 43.34 55,425
Mar 28 43.08 42.75 43.06 42.78 27,400
Mar 27 43.23 42.99 43.14 43.02 24,409
Mar 26 43.42 43.17 43.27 43.20 35,082
Mar 25 43.16 42.70 42.99 42.97 35,402
Mar 24 42.61 42.04 42.61 42.43 50,217
Mar 21 42.60 42.23 42.54 42.23 55,322
Mar 20 42.86 42.24 42.46 42.77 393,689
Mar 19 43.42 42.62 42.98 42.81 582,717
Mar 18 43.33 43.04 43.04 43.25 46,842
Mar 17 43.16 42.86 42.90 42.97 15,733
Mar 14 42.82 42.59 42.65 42.70 25,759
Mar 13 43.70 42.85 43.70 42.97 20,272
Mar 12 43.89 43.23 43.32 43.83 33,151
Mar 11 43.89 43.25 43.37 43.68 38,874
Mar 10 43.77 43.19 43.77 43.37 31,079
Mar 7 44.22 43.87 44.22 44.10 29,452