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

Accor S.A. ADR (OP: ACCYY )

8.481 -0.209 (-2.41%)
Streaming Delayed Price Updated: 3:50 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 29, 2019 8.540 8.610 8.520 8.550 30,300 -0.15(-1.72%)
Nov 27, 2019 8.622 8.720 8.620 8.700 72,300 -0.02(-0.17%)
Nov 26, 2019 8.640 8.770 8.640 8.715 86,909 +0.06(+0.75%)
Nov 25, 2019 8.673 8.750 8.610 8.650 100,551 +0.11(+1.29%)
Nov 22, 2019 8.570 8.590 8.540 8.540 58,700 -0.03(-0.35%)
Nov 21, 2019 8.585 8.670 8.553 8.570 94,053 -0.01(-0.12%)
Nov 20, 2019 8.598 8.615 8.530 8.580 59,187 -0.19(-2.17%)
Nov 19, 2019 8.910 8.910 8.770 8.770 42,625 +0.09(+1.06%)
Nov 18, 2019 8.550 8.690 8.520 8.678 81,050 +0.17(+1.97%)
Nov 15, 2019 8.412 8.530 8.410 8.510 65,500 +0.17(+2.04%)
Nov 14, 2019 8.385 8.400 8.330 8.340 126,021 +0.00(+0.00%)
Nov 13, 2019 8.382 8.450 8.340 8.340 60,672 -0.14(-1.65%)
Nov 12, 2019 8.433 8.550 8.430 8.480 116,902 -0.03(-0.33%)
Nov 11, 2019 8.512 8.550 8.480 8.508 65,150 -0.21(-2.43%)
Nov 08, 2019 8.692 8.750 8.670 8.720 54,100 +0.01(+0.09%)
Nov 07, 2019 8.700 8.768 8.690 8.712 88,514 +0.12(+1.35%)
Nov 06, 2019 8.665 8.730 8.580 8.596 60,366 -0.15(-1.69%)
Nov 05, 2019 8.710 8.820 8.680 8.743 55,102 +0.02(+0.27%)
Nov 04, 2019 8.800 8.870 8.708 8.720 61,674 -0.10(-1.19%)
Nov 01, 2019 8.790 8.840 8.760 8.825 46,900 +0.22(+2.62%)
Oct 31, 2019 8.570 8.600 8.520 8.600 66,054 +0.03(+0.29%)
Oct 30, 2019 8.560 8.600 8.499 8.575 33,791 -0.07(-0.79%)
Oct 29, 2019 8.680 8.680 8.620 8.643 64,916 +0.06(+0.73%)
Oct 28, 2019 8.585 8.630 8.560 8.580 63,505 +0.02(+0.23%)
Oct 25, 2019 8.540 8.570 8.430 8.560 53,900 +0.00(+0.00%)
Oct 24, 2019 8.540 8.570 8.490 8.560 35,908 +0.05(+0.59%)
Oct 23, 2019 8.470 8.510 8.390 8.510 55,877 +0.08(+0.94%)
Oct 22, 2019 8.525 8.528 8.410 8.431 84,811 -0.19(-2.19%)
Oct 21, 2019 8.640 8.690 8.590 8.620 48,810 +0.19(+2.25%)
Oct 18, 2019 8.460 8.460 8.380 8.430 94,700 +0.01(+0.12%)
Oct 17, 2019 8.529 8.529 8.380 8.420 77,734 +0.10(+1.20%)
Oct 16, 2019 8.360 8.390 8.320 8.320 36,903 +0.05(+0.60%)
Oct 15, 2019 8.295 8.320 8.270 8.270 48,777 -0.08(-0.90%)
Oct 14, 2019 8.345 8.380 8.330 8.345 36,634 -0.00(-0.06%)
Oct 11, 2019 8.370 8.420 8.340 8.350 160,300 +0.21(+2.58%)
Oct 10, 2019 8.129 8.219 8.100 8.140 124,575 +0.08(+0.99%)
Oct 09, 2019 8.050 8.090 8.020 8.060 81,305 +0.06(+0.75%)
Oct 08, 2019 8.049 8.049 7.970 8.000 101,800 -0.10(-1.23%)
Oct 07, 2019 8.111 8.200 8.060 8.100 77,398 -0.05(-0.61%)
Oct 04, 2019 8.147 8.150 8.090 8.150 266,700 +0.08(+0.93%)
Oct 03, 2019 8.070 8.200 7.960 8.075 70,076 -0.02(-0.19%)
Oct 02, 2019 8.125 8.250 8.040 8.090 52,105 -0.16(-1.94%)
Oct 01, 2019 8.370 8.370 8.160 8.250 78,522 +0.00(+0.00%)
Sep 30, 2019 8.378 8.400 8.230 8.250 91,574 -0.02(-0.21%)
Sep 27, 2019 8.300 8.350 8.260 8.267 61,500 -0.11(-1.35%)
Sep 26, 2019 8.560 8.560 8.370 8.380 78,985 -0.06(-0.74%)
Sep 25, 2019 8.340 8.530 8.330 8.443 52,083 -0.18(-2.06%)
Sep 24, 2019 8.670 8.670 8.530 8.620 76,312 +0.05(+0.58%)
Sep 23, 2019 8.600 8.650 8.500 8.570 57,343 -0.14(-1.61%)
Sep 20, 2019 8.843 8.850 8.710 8.710 359,800 -0.11(-1.25%)
Sep 19, 2019 8.760 8.860 8.730 8.820 511,182 +0.15(+1.68%)
Sep 18, 2019 8.670 8.708 8.590 8.674 197,031 +0.07(+0.79%)
Sep 17, 2019 8.555 8.620 8.540 8.606 110,205 +0.04(+0.50%)
Sep 16, 2019 8.580 8.670 8.530 8.563 86,469 -0.00(-0.02%)
Sep 13, 2019 8.578 8.636 8.490 8.565 95,400 +0.05(+0.65%)
Sep 12, 2019 8.700 8.700 8.470 8.510 111,951 -0.30(-3.41%)
Sep 11, 2019 8.790 8.840 8.700 8.810 822,165 -0.02(-0.23%)
Sep 10, 2019 8.786 8.930 8.768 8.830 191,089 -0.08(-0.90%)
Sep 09, 2019 8.917 8.970 8.840 8.910 1,424,481 +0.05(+0.56%)
Sep 06, 2019 8.755 8.890 8.740 8.860 996,400 +0.00(+0.00%)
Sep 05, 2019 8.832 8.890 8.810 8.860 1,056,839 +0.06(+0.68%)
Sep 04, 2019 8.881 8.890 8.770 8.800 746,760 +0.09(+1.03%)
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.