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 (%)
Mar 29, 2019 7.990 8.170 7.900 8.100 21,400 +0.09(+1.19%)
Mar 28, 2019 8.059 8.070 7.950 8.005 22,990 -0.06(-0.81%)
Mar 27, 2019 8.168 8.168 8.000 8.070 43,609 -0.13(-1.65%)
Mar 26, 2019 8.280 8.326 8.110 8.205 37,479 -0.08(-0.97%)
Mar 25, 2019 8.312 8.430 8.260 8.285 10,826 -0.07(-0.84%)
Mar 22, 2019 8.360 8.420 8.290 8.355 21,500 -0.22(-2.62%)
Mar 21, 2019 8.530 8.650 8.440 8.580 27,233 +0.04(+0.53%)
Mar 20, 2019 8.602 8.630 8.370 8.535 13,402 -0.04(-0.47%)
Mar 19, 2019 8.574 8.650 8.500 8.575 11,113 +0.00(+0.06%)
Mar 18, 2019 8.500 8.600 8.400 8.570 18,031 -0.06(-0.70%)
Mar 15, 2019 8.480 8.630 8.370 8.630 15,900 +0.23(+2.74%)
Mar 14, 2019 8.350 8.460 8.340 8.400 8,277 +0.14(+1.69%)
Mar 13, 2019 8.170 8.290 8.170 8.260 18,249 +0.15(+1.91%)
Mar 12, 2019 8.080 8.220 8.070 8.105 73,296 +0.07(+0.87%)
Mar 11, 2019 8.000 8.110 7.940 8.035 25,155 +0.04(+0.56%)
Mar 08, 2019 7.980 8.110 7.960 7.990 40,900 -0.02(-0.25%)
Mar 07, 2019 8.100 8.120 8.000 8.010 175,013 -0.28(-3.32%)
Mar 06, 2019 8.280 8.400 8.200 8.285 19,468 -0.12(-1.43%)
Mar 05, 2019 8.360 8.530 8.360 8.405 17,312 +0.01(+0.12%)
Mar 04, 2019 8.380 8.470 8.210 8.395 20,585 -0.02(-0.18%)
Mar 01, 2019 8.430 8.440 8.340 8.410 16,500 +0.04(+0.48%)
Feb 28, 2019 8.390 8.435 8.340 8.370 66,669 -0.04(-0.42%)
Feb 27, 2019 8.470 8.480 8.300 8.405 62,913 -0.19(-2.15%)
Feb 26, 2019 8.550 8.690 8.520 8.590 25,483 +0.00(+0.00%)
Feb 25, 2019 8.630 8.713 8.560 8.590 17,399 +0.04(+0.47%)
Feb 22, 2019 8.620 8.620 8.500 8.550 7,400 -0.14(-1.61%)
Feb 21, 2019 8.660 8.750 8.650 8.690 49,374 -0.37(-4.03%)
Feb 20, 2019 9.020 9.160 9.010 9.055 15,957 +0.02(+0.17%)
Feb 19, 2019 8.950 9.040 8.870 9.040 41,019 +0.12(+1.40%)
Feb 15, 2019 8.888 8.950 8.840 8.915 34,300 +0.08(+0.91%)
Feb 14, 2019 8.792 8.880 8.760 8.835 22,937 -0.01(-0.17%)
Feb 13, 2019 8.845 8.900 8.800 8.850 30,075 +0.23(+2.73%)
Feb 12, 2019 8.630 8.680 8.600 8.615 57,217 +0.03(+0.29%)
Feb 11, 2019 8.620 8.671 8.590 8.590 18,750 +0.05(+0.59%)
Feb 08, 2019 8.600 8.600 8.500 8.540 36,000 -0.17(-1.90%)
Feb 07, 2019 8.750 8.780 8.670 8.705 34,123 -0.26(-2.85%)
Feb 06, 2019 8.960 8.980 8.730 8.960 12,447 +0.10(+1.13%)
Feb 05, 2019 8.850 8.880 8.808 8.860 28,526 +0.18(+2.07%)
Feb 04, 2019 8.610 8.690 8.591 8.680 15,045 +0.02(+0.23%)
Feb 01, 2019 8.728 8.760 8.660 8.660 13,500 -0.01(-0.12%)
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%)
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.