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 (%)
Nov 30, 2015 8.507 8.540 8.410 8.415 245,927 +0.04(+0.54%)
Nov 27, 2015 8.427 8.427 8.350 8.370 151,292 +0.28(+3.46%)
Nov 25, 2015 8.090 8.090 8.090 0 -0.22(-2.65%)
Nov 24, 2015 8.130 8.320 8.130 8.310 162,475 -0.34(-3.93%)
Nov 23, 2015 8.710 8.610 8.650 93,352 -0.08(-0.92%)
Nov 20, 2015 8.770 8.830 8.730 8.730 143,690 +0.05(+0.58%)
Nov 19, 2015 8.750 8.750 8.680 8.680 82,824 +0.12(+1.40%)
Nov 18, 2015 8.560 8.600 8.500 8.560 156,117 +0.00(+0.00%)
Nov 17, 2015 8.550 8.660 8.530 8.560 124,890 -0.02(-0.23%)
Nov 16, 2015 8.520 8.920 8.480 8.580 197,049 -0.37(-4.08%)
Nov 13, 2015 9.000 9.000 8.920 8.945 105,666 -0.29(-3.09%)
Nov 12, 2015 9.220 9.265 9.180 9.230 105,553 -0.18(-1.96%)
Nov 11, 2015 9.470 9.470 9.350 9.415 61,855 +0.14(+1.56%)
Nov 10, 2015 9.170 9.300 9.170 9.270 111,960 -0.10(-1.07%)
Nov 09, 2015 9.450 9.450 9.320 9.370 77,129 -0.20(-2.09%)
Nov 06, 2015 9.625 9.650 9.540 9.570 162,944 +0.05(+0.58%)
Nov 05, 2015 9.424 9.540 9.420 9.515 135,504 +0.01(+0.05%)
Nov 04, 2015 9.653 9.653 9.430 9.510 93,731 -0.16(-1.65%)
Nov 03, 2015 9.650 9.670 9.560 9.670 93,739 -0.36(-3.59%)
Nov 02, 2015 10.04 10.10 9.950 10.03 64,681 -0.01(-0.10%)
Oct 30, 2015 9.950 10.04 9.950 10.04 70,124 -0.14(-1.38%)
Oct 29, 2015 10.11 10.18 10.06 10.18 58,932 +0.07(+0.69%)
Oct 28, 2015 10.12 10.27 9.950 10.11 75,043 +0.21(+2.07%)
Oct 27, 2015 9.970 9.970 9.860 9.905 30,135 -0.10(-0.95%)
Oct 26, 2015 9.930 10.00 9.930 10.00 76,471 -0.01(-0.10%)
Oct 23, 2015 10.00 10.07 9.900 10.01 35,105 +0.08(+0.86%)
Oct 22, 2015 9.770 9.950 9.770 9.925 51,660 +0.21(+2.16%)
Oct 21, 2015 9.750 9.810 9.715 9.715 48,239 +0.00(+0.05%)
Oct 20, 2015 9.650 9.740 9.630 9.710 64,946 +0.08(+0.83%)
Oct 19, 2015 9.620 9.650 9.560 9.630 79,358 +0.01(+0.05%)
Oct 16, 2015 9.630 9.670 9.560 9.625 182,158 +0.02(+0.16%)
Oct 15, 2015 9.480 9.610 9.420 9.610 57,580 -0.19(-1.94%)
Oct 14, 2015 9.900 9.940 9.710 9.800 56,548 -0.14(-1.41%)
Oct 13, 2015 9.830 9.970 9.830 9.940 33,990 -0.08(-0.80%)
Oct 12, 2015 9.920 10.04 9.920 10.02 36,613 -0.04(-0.40%)
Oct 09, 2015 10.05 10.11 10.01 10.06 65,868 -0.18(-1.76%)
Oct 08, 2015 10.03 10.24 10.03 10.24 32,242 +0.19(+1.89%)
Oct 07, 2015 10.03 10.09 9.933 10.05 42,615 -0.03(-0.30%)
Oct 06, 2015 10.05 10.12 10.05 10.08 105,080 +0.10(+1.00%)
Oct 05, 2015 9.850 10.00 9.850 9.980 39,209 +0.39(+4.07%)
Oct 02, 2015 9.355 9.590 9.320 9.590 122,747 +0.11(+1.11%)
Oct 01, 2015 9.420 9.485 9.390 9.485 43,583 +0.09(+0.96%)
Sep 30, 2015 9.380 9.420 9.290 9.395 102,313 +0.34(+3.81%)
Sep 29, 2015 9.060 9.120 9.010 9.050 89,723 -0.13(-1.42%)
Sep 28, 2015 9.290 9.320 9.180 9.180 50,542 -0.36(-3.77%)
Sep 25, 2015 9.490 9.570 9.467 9.540 82,015 +0.25(+2.69%)
Sep 24, 2015 9.360 9.360 9.210 9.290 148,013 -0.05(-0.54%)
Sep 23, 2015 9.360 9.450 9.310 9.340 41,003 +0.00(+0.00%)
Sep 22, 2015 9.360 9.380 9.280 9.340 84,114 -0.44(-4.50%)
Sep 21, 2015 9.710 9.850 9.700 9.780 105,369 +0.10(+1.03%)
Sep 18, 2015 9.720 9.790 9.650 9.680 140,892 -0.25(-2.52%)
Sep 17, 2015 9.780 10.03 9.780 9.930 59,417 +0.25(+2.58%)
Sep 16, 2015 9.600 9.680 9.580 9.680 79,610 +0.17(+1.84%)
Sep 15, 2015 9.460 9.529 9.420 9.505 574,373 -0.06(-0.68%)
Sep 14, 2015 9.530 9.600 9.520 9.570 467,099 -0.08(-0.88%)
Sep 11, 2015 9.575 9.660 9.530 9.655 74,759 -0.12(-1.23%)
Sep 10, 2015 9.685 9.810 9.650 9.775 40,938 +0.12(+1.19%)
Sep 09, 2015 9.790 9.790 9.646 9.660 36,192 +0.14(+1.47%)
Sep 08, 2015 9.570 9.580 9.470 9.520 50,521 +0.14(+1.49%)
Sep 04, 2015 9.380 9.380 9.380 0 -0.24(-2.49%)
Sep 03, 2015 9.630 9.720 9.620 9.620 63,170 +0.09(+0.94%)
Sep 02, 2015 9.550 9.570 9.450 9.530 81,491 +0.23(+2.47%)
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.