Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Accor S.A. ADR (OP: ACCYY )

8.670 -0.070 (-0.80%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2017 7.832 7.940 7.832 7.910 4,235 +0.06(+0.76%)
Feb 27, 2017 7.860 7.922 7.800 7.850 6,358 -0.04(-0.57%)
Feb 24, 2017 7.868 7.910 7.850 7.895 5,258 -0.09(-1.13%)
Feb 23, 2017 7.954 8.014 7.954 7.985 5,307 +0.04(+0.57%)
Feb 22, 2017 7.889 7.970 7.889 7.940 5,793 -0.19(-2.34%)
Feb 21, 2017 8.180 8.180 8.115 8.130 3,331 -0.01(-0.12%)
Feb 17, 2017 8.140 8.140 8.140 0 -0.07(-0.91%)
Feb 16, 2017 8.235 8.240 8.180 8.215 5,298 -0.04(-0.42%)
Feb 15, 2017 8.240 8.250 8.195 8.250 1,932 +0.00(+0.00%)
Feb 14, 2017 8.177 8.250 8.170 8.250 2,597 -0.02(-0.24%)
Feb 13, 2017 8.231 8.290 8.210 8.270 7,470 -0.00(-0.05%)
Feb 10, 2017 8.200 8.274 8.190 8.274 4,452 +0.07(+0.83%)
Feb 09, 2017 8.195 8.206 8.195 8.206 866 -0.04(-0.47%)
Feb 08, 2017 8.200 8.283 8.160 8.245 4,240 +0.04(+0.49%)
Feb 07, 2017 8.210 8.290 8.110 8.205 5,874 -0.10(-1.14%)
Feb 06, 2017 8.260 8.300 8.240 8.300 5,552 -0.10(-1.25%)
Feb 03, 2017 8.430 8.454 8.394 8.405 3,442 +0.23(+2.88%)
Feb 02, 2017 8.290 8.290 8.170 8.170 3,602 +0.00(+0.03%)
Feb 01, 2017 8.160 8.198 8.140 8.168 2,994 +0.07(+0.83%)
Jan 31, 2017 8.125 8.135 7.997 8.100 16,783 -0.08(-0.98%)
Jan 30, 2017 8.140 8.190 8.140 8.180 17,662 -0.08(-0.97%)
Jan 27, 2017 8.280 8.290 8.190 8.260 6,106 +0.10(+1.23%)
Jan 26, 2017 8.199 8.230 8.080 8.160 20,171 -0.15(-1.81%)
Jan 25, 2017 8.310 8.310 8.210 8.310 3,926 +0.09(+1.09%)
Jan 24, 2017 8.210 8.220 8.180 8.220 70,485 +0.11(+1.36%)
Jan 23, 2017 8.130 8.160 8.090 8.110 16,502 +0.01(+0.12%)
Jan 20, 2017 8.120 8.153 8.080 8.100 8,384 -0.03(-0.37%)
Jan 19, 2017 8.110 8.130 8.080 8.130 13,383 -0.01(-0.16%)
Jan 18, 2017 8.140 8.190 8.120 8.143 37,041 -0.05(-0.63%)
Jan 17, 2017 8.210 8.270 8.170 8.195 88,885 +0.03(+0.37%)
Jan 13, 2017 8.165 8.165 8.165 0 +0.09(+1.18%)
Jan 12, 2017 8.040 8.124 8.040 8.070 18,062 +0.02(+0.25%)
Jan 11, 2017 7.960 8.100 7.960 8.050 1,634 +0.04(+0.50%)
Jan 10, 2017 8.050 8.060 8.010 8.010 4,121 -0.01(-0.12%)
Jan 09, 2017 7.980 8.020 7.930 8.020 57,056 +0.10(+1.26%)
Jan 06, 2017 8.000 8.000 7.910 7.920 12,646 -0.09(-1.12%)
Jan 05, 2017 7.910 8.040 7.910 8.010 27,487 +0.23(+2.96%)
Jan 04, 2017 7.760 7.830 7.760 7.780 19,556 +0.23(+3.05%)
Jan 03, 2017 7.530 7.590 7.530 7.550 22,236 +0.18(+2.44%)
Dec 30, 2016 7.370 7.370 7.370 0 -0.03(-0.41%)
Dec 29, 2016 7.368 7.440 7.360 7.400 26,764 +0.05(+0.68%)
Dec 28, 2016 7.390 7.390 7.260 7.350 15,498 -0.12(-1.54%)
Dec 27, 2016 7.450 7.480 7.444 7.465 8,116 -0.00(-0.07%)
Dec 23, 2016 7.470 7.470 7.470 0 +0.02(+0.34%)
Dec 22, 2016 7.440 7.540 7.420 7.445 30,337 +0.00(+0.00%)
Dec 21, 2016 7.409 7.460 7.400 7.445 11,954 -0.10(-1.39%)
Dec 20, 2016 7.430 7.600 7.430 7.550 20,253 -0.10(-1.31%)
Dec 19, 2016 7.660 7.670 7.630 7.650 22,050 -0.01(-0.13%)
Dec 16, 2016 7.620 7.690 7.613 7.660 21,542 +0.05(+0.66%)
Dec 15, 2016 7.510 7.620 7.510 7.610 53,980 +0.19(+2.56%)
Dec 14, 2016 7.440 7.520 7.420 7.420 31,660 +0.11(+1.45%)
Dec 13, 2016 7.300 7.380 7.290 7.314 48,947 +0.02(+0.26%)
Dec 12, 2016 7.270 7.340 7.270 7.295 47,679 -0.00(-0.07%)
Dec 09, 2016 7.240 7.325 7.230 7.300 18,954 -0.08(-1.02%)
Dec 08, 2016 7.390 7.450 7.300 7.375 10,822 -0.18(-2.45%)
Dec 07, 2016 7.430 7.570 7.430 7.560 12,705 +0.35(+4.85%)
Dec 06, 2016 7.150 7.230 7.150 7.210 64,010 +0.04(+0.56%)
Dec 05, 2016 7.100 7.190 7.060 7.170 27,836 +0.18(+2.58%)
Dec 02, 2016 6.970 7.010 6.970 6.990 14,376 -0.01(-0.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.