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

Accor S.A. ADR (OP: ACCYY )

8.100 +0.120 (+1.50%)
Streaming Delayed Price Updated: 3:49 PM EDT, Jun 17, 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 (%)
Mar 31, 2017 8.270 8.330 8.248 8.294 13,164 -0.01(-0.07%)
Mar 30, 2017 8.270 8.347 8.270 8.300 13,334 +0.01(+0.12%)
Mar 29, 2017 8.300 8.340 8.280 8.290 11,283 -0.17(-2.06%)
Mar 28, 2017 8.470 8.500 8.440 8.464 5,484 +0.20(+2.47%)
Mar 27, 2017 8.200 8.287 8.180 8.260 12,806 +0.17(+2.10%)
Mar 24, 2017 8.100 8.142 8.080 8.090 8,367 -0.04(-0.55%)
Mar 23, 2017 8.050 8.153 8.050 8.135 2,633 +0.05(+0.68%)
Mar 22, 2017 8.040 8.080 8.040 8.080 2,947 -0.05(-0.62%)
Mar 21, 2017 8.180 8.180 8.130 8.130 5,618 +0.04(+0.49%)
Mar 20, 2017 8.090 8.115 8.072 8.090 2,676 -0.04(-0.46%)
Mar 17, 2017 8.090 8.127 8.090 8.127 3,050 +0.07(+0.89%)
Mar 16, 2017 8.048 8.080 8.010 8.055 8,673 -0.03(-0.31%)
Mar 15, 2017 7.950 8.090 7.950 8.080 10,713 +0.11(+1.38%)
Mar 14, 2017 8.020 8.040 7.970 7.970 9,218 -0.08(-0.99%)
Mar 13, 2017 8.060 8.060 8.000 8.050 4,727 -0.10(-1.23%)
Mar 10, 2017 8.040 8.160 8.040 8.150 3,258 +0.11(+1.37%)
Mar 09, 2017 7.965 8.040 7.965 8.040 4,445 +0.24(+3.08%)
Mar 08, 2017 7.872 7.880 7.800 7.800 14,206 -0.08(-1.02%)
Mar 07, 2017 7.910 7.920 7.880 7.880 46,338 +0.00(+0.00%)
Mar 06, 2017 7.900 7.900 7.840 7.880 13,445 -0.02(-0.25%)
Mar 03, 2017 7.870 7.900 7.790 7.900 4,511 +0.10(+1.28%)
Mar 02, 2017 7.820 7.870 7.800 7.800 9,326 -0.09(-1.14%)
Mar 01, 2017 7.900 7.950 7.860 7.890 13,675 -0.02(-0.25%)
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%)
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.