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

Accor S.A. ADR (OP: ACCYY )

9.025 +0.045 (+0.50%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 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 (%)
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%)
May 01, 2017 9.180 9.180 9.100 9.130 5,591 +0.08(+0.90%)
Apr 28, 2017 9.105 9.121 9.040 9.049 4,400 +0.05(+0.54%)
Apr 27, 2017 8.980 9.060 8.960 9.000 6,929 +0.00(+0.00%)
Apr 26, 2017 8.970 9.000 8.950 9.000 15,300 -0.08(-0.88%)
Apr 25, 2017 9.060 9.080 9.005 9.080 25,600 +0.04(+0.44%)
Apr 24, 2017 9.010 9.050 8.990 9.040 34,331 +0.49(+5.74%)
Apr 21, 2017 8.540 8.555 8.530 8.549 3,840 -0.05(-0.59%)
Apr 20, 2017 8.460 8.670 8.460 8.600 11,526 +0.23(+2.80%)
Apr 19, 2017 8.300 8.391 8.300 8.366 2,973 +0.10(+1.22%)
Apr 18, 2017 8.250 8.265 8.220 8.265 2,207 -0.13(-1.61%)
Apr 17, 2017 8.160 8.460 8.160 8.400 7,275 +0.13(+1.57%)
Apr 13, 2017 8.290 8.350 8.270 8.270 8,626 -0.08(-0.96%)
Apr 12, 2017 8.350 8.350 8.270 8.350 15,208 -0.04(-0.52%)
Apr 11, 2017 8.345 8.403 8.345 8.394 2,441 +0.04(+0.53%)
Apr 10, 2017 8.390 8.395 8.300 8.350 23,108 -0.11(-1.30%)
Apr 07, 2017 8.467 8.467 8.450 8.460 17,094 +0.07(+0.83%)
Apr 06, 2017 8.405 8.479 8.390 8.390 1,994 -0.02(-0.21%)
Apr 05, 2017 8.390 8.408 8.390 8.408 1,768 +0.08(+0.94%)
Apr 04, 2017 8.325 8.350 8.325 8.330 1,330 +0.07(+0.85%)
Apr 03, 2017 8.330 8.330 8.260 8.260 3,565 -0.03(-0.41%)
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%)
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.