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

Accor S.A. ADR (OP: ACCYY )

8.690 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, Jun 5, 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 (%)
Jan 31, 2019 8.712 8.730 8.630 8.670 35,604 -0.15(-1.70%)
Jan 30, 2019 8.758 8.860 8.720 8.820 8,001 +0.17(+1.91%)
Jan 29, 2019 8.820 8.830 8.640 8.655 88,650 -0.12(-1.42%)
Jan 28, 2019 8.782 8.830 8.740 8.780 53,647 -0.01(-0.06%)
Jan 25, 2019 8.748 8.870 8.590 8.785 22,700 +0.06(+0.69%)
Jan 24, 2019 8.730 8.820 8.690 8.725 15,101 -0.08(-0.85%)
Jan 23, 2019 8.820 8.890 8.670 8.800 47,918 -0.00(-0.06%)
Jan 22, 2019 8.830 8.890 8.730 8.805 41,077 -0.06(-0.68%)
Jan 18, 2019 8.800 8.940 8.790 8.865 23,800 +0.26(+2.96%)
Jan 17, 2019 8.580 8.650 8.560 8.610 33,556 +0.00(+0.06%)
Jan 16, 2019 8.590 8.700 8.540 8.605 14,936 +0.05(+0.64%)
Jan 15, 2019 8.580 8.630 8.480 8.550 31,975 -0.07(-0.81%)
Jan 14, 2019 8.560 8.690 8.550 8.620 54,964 -0.08(-0.86%)
Jan 11, 2019 8.630 8.790 8.580 8.695 30,100 +0.03(+0.35%)
Jan 10, 2019 8.610 8.730 8.590 8.665 50,351 +0.03(+0.35%)
Jan 09, 2019 8.650 8.670 8.620 8.635 16,782 +0.12(+1.47%)
Jan 08, 2019 8.442 8.590 8.420 8.510 72,938 +0.04(+0.41%)
Jan 07, 2019 8.400 8.540 8.390 8.475 56,234 +0.09(+1.07%)
Jan 04, 2019 8.290 8.470 8.170 8.385 19,700 +0.17(+2.07%)
Jan 03, 2019 8.230 8.300 8.135 8.215 60,144 -0.11(-1.32%)
Jan 02, 2019 8.240 8.360 8.100 8.325 15,882 -0.26(-2.97%)
Dec 31, 2018 8.390 8.580 8.220 8.580 218,900 +0.16(+1.90%)
Dec 28, 2018 8.300 8.420 8.250 8.420 67,500 +0.25(+3.06%)
Dec 27, 2018 8.060 8.220 7.920 8.170 110,092 -0.03(-0.37%)
Dec 26, 2018 8.400 8.400 8.060 8.200 59,645 +0.18(+2.24%)
Dec 24, 2018 7.870 8.380 7.870 8.020 14,400 +0.04(+0.50%)
Dec 21, 2018 8.090 8.220 7.920 7.980 110,800 -0.33(-3.97%)
Dec 20, 2018 8.310 8.320 8.150 8.310 60,568 +0.08(+0.91%)
Dec 19, 2018 8.348 8.440 8.150 8.235 55,171 -0.07(-0.84%)
Dec 18, 2018 8.380 8.380 8.220 8.305 83,801 -0.29(-3.43%)
Dec 17, 2018 8.512 8.720 8.480 8.600 49,224 +0.09(+1.12%)
Dec 14, 2018 8.500 8.570 8.420 8.505 46,300 -0.11(-1.28%)
Dec 13, 2018 8.668 8.690 8.410 8.615 36,641 -0.13(-1.54%)
Dec 12, 2018 8.674 8.750 8.630 8.750 41,336 +0.27(+3.18%)
Dec 11, 2018 8.570 8.570 8.260 8.480 215,218 +0.09(+1.01%)
Dec 10, 2018 8.480 8.480 8.320 8.395 89,487 -0.12(-1.35%)
Dec 07, 2018 8.590 8.620 8.310 8.510 44,000 +0.15(+1.79%)
Dec 06, 2018 8.360 8.510 8.350 8.360 184,002 -0.40(-4.57%)
Dec 04, 2018 8.870 8.886 8.640 8.760 61,200 -0.07(-0.79%)
Dec 03, 2018 8.802 8.900 8.760 8.830 21,386 -0.04(-0.51%)
Nov 30, 2018 8.910 8.940 8.810 8.875 11,100 -0.19(-2.04%)
Nov 29, 2018 9.050 9.230 9.010 9.060 21,990 -0.06(-0.66%)
Nov 28, 2018 9.025 9.200 8.960 9.120 46,287 +0.07(+0.83%)
Nov 27, 2018 8.985 9.100 8.976 9.045 60,764 +0.12(+1.29%)
Nov 26, 2018 8.880 8.989 8.860 8.930 20,618 +0.10(+1.13%)
Nov 23, 2018 8.775 8.960 8.775 8.830 7,800 +0.01(+0.11%)
Nov 21, 2018 8.820 8.820 8.820 0 +0.09(+1.03%)
Nov 20, 2018 8.678 8.830 8.560 8.730 83,969 -0.09(-1.02%)
Nov 19, 2018 8.920 8.970 8.820 8.820 29,150 -0.15(-1.73%)
Nov 16, 2018 8.930 9.000 8.900 8.975 22,700 +0.03(+0.34%)
Nov 15, 2018 8.876 8.990 8.850 8.945 35,264 -0.15(-1.65%)
Nov 14, 2018 9.165 9.190 9.010 9.095 22,721 +0.17(+1.90%)
Nov 13, 2018 8.903 9.050 8.820 8.925 60,285 +0.07(+0.79%)
Nov 12, 2018 8.780 8.910 8.780 8.855 25,130 -0.17(-1.94%)
Nov 09, 2018 8.974 9.120 8.910 9.030 7,700 -0.13(-1.42%)
Nov 08, 2018 9.130 9.220 8.940 9.160 41,986 -0.16(-1.77%)
Nov 07, 2018 9.254 9.370 9.140 9.325 14,286 +0.04(+0.48%)
Nov 06, 2018 9.266 9.350 9.120 9.280 43,288 -0.04(-0.38%)
Nov 05, 2018 9.300 9.390 9.240 9.315 9,761 -0.02(-0.16%)
Nov 02, 2018 9.300 9.400 9.200 9.330 20,300 +0.04(+0.43%)
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.