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 (%)
Jul 31, 2017 9.250 9.260 9.190 9.240 6,496 +0.00(+0.00%)
Jul 28, 2017 9.190 9.250 9.170 9.240 81,486 -0.02(-0.22%)
Jul 27, 2017 9.480 9.480 9.260 9.260 162,441 -0.46(-4.73%)
Jul 26, 2017 9.678 9.730 9.664 9.720 6,405 +0.01(+0.10%)
Jul 25, 2017 9.690 9.715 9.660 9.710 4,887 +0.15(+1.57%)
Jul 24, 2017 9.470 9.560 9.442 9.560 23,956 -0.06(-0.62%)
Jul 21, 2017 9.470 9.620 9.470 9.620 40,327 -0.02(-0.25%)
Jul 20, 2017 9.650 9.680 9.640 9.644 3,544 -0.10(-0.99%)
Jul 19, 2017 9.720 9.740 9.720 9.740 14,156 +0.00(+0.00%)
Jul 18, 2017 9.770 9.784 9.736 9.740 11,649 +0.07(+0.72%)
Jul 17, 2017 9.677 9.715 9.660 9.670 4,326 +0.03(+0.26%)
Jul 14, 2017 9.654 9.670 9.600 9.645 21,440 +0.04(+0.47%)
Jul 13, 2017 9.540 9.600 9.530 9.600 7,573 +0.05(+0.52%)
Jul 12, 2017 9.548 9.560 9.487 9.550 23,349 +0.17(+1.81%)
Jul 11, 2017 9.285 9.390 9.285 9.380 18,439 +0.08(+0.86%)
Jul 10, 2017 9.270 9.310 9.230 9.300 5,467 +0.05(+0.54%)
Jul 07, 2017 9.140 9.250 9.140 9.250 11,196 -0.02(-0.22%)
Jul 06, 2017 9.170 9.300 9.160 9.270 16,704 -0.01(-0.11%)
Jul 05, 2017 9.265 9.300 9.245 9.280 16,451 +0.02(+0.22%)
Jul 03, 2017 9.390 9.390 9.260 9.260 5,928 -0.22(-2.32%)
Jun 30, 2017 9.480 9.480 9.340 9.480 18,712 +0.03(+0.32%)
Jun 29, 2017 9.468 9.480 9.400 9.450 6,491 -0.02(-0.21%)
Jun 28, 2017 9.411 9.470 9.410 9.470 13,589 +0.04(+0.37%)
Jun 27, 2017 9.470 9.485 9.417 9.435 6,991 -0.05(-0.58%)
Jun 26, 2017 9.484 9.540 9.460 9.490 20,609 +0.17(+1.82%)
Jun 23, 2017 9.290 9.325 9.270 9.320 9,953 +0.01(+0.11%)
Jun 22, 2017 9.280 9.320 9.270 9.310 11,279 +0.00(+0.00%)
Jun 21, 2017 9.300 9.320 9.264 9.310 9,140 +0.09(+0.93%)
Jun 20, 2017 9.260 9.270 9.224 9.224 15,338 -0.15(-1.56%)
Jun 19, 2017 9.420 9.440 9.370 9.370 43,883 +0.00(+0.00%)
Jun 16, 2017 9.320 9.390 9.300 9.370 13,584 +0.07(+0.81%)
Jun 15, 2017 9.280 9.314 9.256 9.295 4,967 -0.17(-1.74%)
Jun 14, 2017 9.520 9.550 9.430 9.460 15,801 +0.02(+0.21%)
Jun 13, 2017 9.430 9.440 9.411 9.440 298,929 +0.18(+1.94%)
Jun 12, 2017 9.233 9.300 9.220 9.260 133,369 -0.00(-0.04%)
Jun 09, 2017 9.310 9.334 9.240 9.264 4,149 -0.12(-1.24%)
Jun 08, 2017 9.330 9.390 9.330 9.380 9,694 -0.04(-0.42%)
Jun 07, 2017 9.490 9.490 9.400 9.420 10,990 -0.09(-0.95%)
Jun 06, 2017 9.500 9.530 9.460 9.510 8,681 -0.15(-1.55%)
Jun 05, 2017 9.670 9.700 9.640 9.660 18,472 -0.17(-1.73%)
Jun 02, 2017 9.700 9.840 9.700 9.830 4,585 +0.17(+1.76%)
Jun 01, 2017 9.640 9.690 9.616 9.660 4,739 +0.10(+1.05%)
May 31, 2017 9.520 9.560 9.510 9.560 35,289 +0.09(+0.95%)
May 30, 2017 9.470 9.500 9.460 9.470 20,357 -0.01(-0.08%)
May 26, 2017 9.470 9.490 9.465 9.478 6,078 -0.05(-0.51%)
May 25, 2017 9.540 9.550 9.500 9.527 5,607 +0.06(+0.60%)
May 24, 2017 9.470 9.530 9.426 9.470 11,509 +0.11(+1.18%)
May 23, 2017 9.420 9.420 9.350 9.360 18,558 -0.02(-0.21%)
May 22, 2017 9.400 9.420 9.330 9.380 53,405 +0.08(+0.86%)
May 19, 2017 9.300 9.340 9.216 9.300 19,049 +0.08(+0.87%)
May 18, 2017 9.230 9.250 9.178 9.220 8,685 +0.01(+0.11%)
May 17, 2017 9.193 9.240 9.175 9.210 26,122 -0.10(-1.07%)
May 16, 2017 9.300 9.370 9.300 9.310 81,499 +0.28(+3.10%)
May 15, 2017 9.050 9.050 8.990 9.030 3,936 +0.09(+1.01%)
May 12, 2017 8.950 8.980 8.910 8.940 7,348 +0.05(+0.56%)
May 11, 2017 8.950 9.000 8.890 8.890 9,997 -0.17(-1.87%)
May 10, 2017 9.020 9.138 9.020 9.059 5,562 +0.14(+1.62%)
May 09, 2017 8.950 8.953 8.890 8.915 17,503 -0.25(-2.70%)
May 08, 2017 9.140 9.180 9.140 9.162 7,083 -0.20(-2.10%)
May 05, 2017 9.240 9.359 9.210 9.359 64,116 +0.18(+1.93%)
May 04, 2017 9.130 9.190 9.090 9.182 7,896 +0.38(+4.34%)
May 03, 2017 8.990 8.990 8.780 8.800 10,676 -0.30(-3.30%)
May 02, 2017 9.080 9.130 9.050 9.100 7,448 -0.03(-0.33%)
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.