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

Accor S.A. ADR (OP: ACCYY )

8.500 -0.190 (-2.19%)
Streaming Delayed Price Updated: 2:31 PM EDT, Jun 6, 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, 2017 10.13 10.14 10.05 10.10 8,943 +0.04(+0.35%)
Nov 29, 2017 10.07 10.11 10.05 10.06 7,000 +0.04(+0.40%)
Nov 28, 2017 10.03 10.08 9.990 10.03 7,819 +0.04(+0.35%)
Nov 27, 2017 10.03 10.07 9.950 9.990 4,609 -0.07(-0.70%)
Nov 24, 2017 10.06 10.06 10.02 10.06 2,724 +0.19(+1.87%)
Nov 22, 2017 9.910 9.910 9.850 9.875 13,174 +0.01(+0.05%)
Nov 21, 2017 9.860 9.900 9.840 9.870 14,207 +0.01(+0.10%)
Nov 20, 2017 9.860 9.890 9.798 9.860 6,633 +0.00(+0.05%)
Nov 17, 2017 9.810 9.870 9.810 9.855 7,342 +0.03(+0.25%)
Nov 16, 2017 9.830 9.830 9.760 9.830 8,369 +0.15(+1.55%)
Nov 15, 2017 9.640 9.690 9.620 9.680 20,152 -0.02(-0.21%)
Nov 14, 2017 9.645 9.700 9.619 9.700 11,351 +0.01(+0.10%)
Nov 13, 2017 9.650 9.700 9.650 9.690 14,443 -0.05(-0.51%)
Nov 10, 2017 9.740 9.740 9.702 9.740 6,915 +0.01(+0.10%)
Nov 09, 2017 9.720 9.730 9.700 9.730 11,583 -0.09(-0.92%)
Nov 08, 2017 9.740 9.820 9.730 9.820 9,398 +0.10(+0.98%)
Nov 07, 2017 9.840 9.840 9.725 9.725 69,110 -0.26(-2.56%)
Nov 06, 2017 9.936 9.980 9.936 9.980 14,233 +0.01(+0.10%)
Nov 03, 2017 9.970 9.980 9.940 9.970 3,964 -0.07(-0.70%)
Nov 02, 2017 10.03 10.04 9.974 10.04 30,165 +0.04(+0.40%)
Nov 01, 2017 9.950 10.00 9.950 10.00 23,674 -0.03(-0.26%)
Oct 31, 2017 10.00 10.03 9.990 10.03 8,719 +0.06(+0.56%)
Oct 30, 2017 9.970 10.00 9.957 9.970 6,451 +0.04(+0.40%)
Oct 27, 2017 9.920 9.950 9.910 9.930 14,325 -0.04(-0.35%)
Oct 26, 2017 10.00 10.01 9.960 9.965 8,276 -0.03(-0.25%)
Oct 25, 2017 9.940 9.990 9.920 9.990 9,768 +0.19(+1.94%)
Oct 24, 2017 9.760 9.800 9.760 9.800 9,805 +0.01(+0.10%)
Oct 23, 2017 9.810 9.830 9.750 9.790 21,401 -0.01(-0.10%)
Oct 20, 2017 9.880 9.880 9.790 9.800 12,191 -0.48(-4.67%)
Oct 19, 2017 10.14 10.28 10.14 10.28 7,509 +0.09(+0.88%)
Oct 18, 2017 10.21 10.25 10.19 10.19 13,562 -0.04(-0.41%)
Oct 17, 2017 10.22 10.25 10.20 10.23 18,031 -0.03(-0.27%)
Oct 16, 2017 10.27 10.31 10.24 10.26 7,542 +0.03(+0.29%)
Oct 13, 2017 10.27 10.27 10.21 10.23 7,112 -0.06(-0.58%)
Oct 12, 2017 10.25 10.30 10.23 10.29 14,135 -0.05(-0.45%)
Oct 11, 2017 10.29 10.34 10.28 10.34 59,092 +0.09(+0.84%)
Oct 10, 2017 10.22 10.26 10.20 10.25 2,956 +0.15(+1.49%)
Oct 09, 2017 10.10 10.14 10.10 10.10 7,827 +0.04(+0.40%)
Oct 06, 2017 10.05 10.10 10.04 10.06 9,032 +0.13(+1.31%)
Oct 05, 2017 9.960 9.960 9.880 9.930 20,823 +0.05(+0.47%)
Oct 04, 2017 9.840 9.890 9.838 9.884 4,858 -0.03(-0.26%)
Oct 03, 2017 9.880 9.910 9.879 9.910 25,503 +0.05(+0.51%)
Oct 02, 2017 9.930 9.940 9.800 9.860 182,244 -0.09(-0.90%)
Sep 29, 2017 9.900 9.969 9.870 9.950 19,514 +0.03(+0.30%)
Sep 28, 2017 9.870 10.02 9.850 9.920 9,242 +0.27(+2.80%)
Sep 27, 2017 9.617 9.650 9.617 9.650 5,095 +0.00(+0.00%)
Sep 26, 2017 9.640 9.670 9.590 9.650 17,108 -0.07(-0.70%)
Sep 25, 2017 9.730 9.760 9.700 9.718 9,725 -0.08(-0.84%)
Sep 22, 2017 9.790 9.820 9.780 9.800 4,874 +0.03(+0.31%)
Sep 21, 2017 9.710 9.770 9.708 9.770 14,557 -0.01(-0.10%)
Sep 20, 2017 9.790 9.830 9.725 9.780 12,318 -0.01(-0.10%)
Sep 19, 2017 9.750 9.790 9.750 9.790 8,621 +0.09(+0.93%)
Sep 18, 2017 9.660 9.700 9.650 9.700 14,722 +0.09(+0.94%)
Sep 15, 2017 9.610 9.640 9.585 9.610 12,305 -0.10(-1.03%)
Sep 14, 2017 9.650 9.710 9.640 9.710 3,179 +0.06(+0.62%)
Sep 13, 2017 9.660 9.660 9.640 9.650 10,761 -0.13(-1.33%)
Sep 12, 2017 9.661 9.830 9.660 9.780 10,530 +0.10(+1.03%)
Sep 11, 2017 9.760 9.800 9.660 9.680 113,762 +0.04(+0.41%)
Sep 08, 2017 9.610 9.640 9.580 9.640 10,755 +0.04(+0.42%)
Sep 07, 2017 9.580 9.697 9.560 9.600 42,374 +0.17(+1.80%)
Sep 06, 2017 9.410 9.490 9.410 9.430 10,380 +0.00(+0.00%)
Sep 05, 2017 9.440 9.440 9.363 9.430 10,703 +0.20(+2.12%)
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.