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 (%)
Apr 30, 2019 8.520 8.520 8.280 8.470 19,277 -0.08(-0.99%)
Apr 29, 2019 8.550 8.620 8.340 8.555 5,454 +0.06(+0.77%)
Apr 26, 2019 8.420 8.540 8.420 8.490 12,800 +0.03(+0.35%)
Apr 25, 2019 8.460 8.480 8.410 8.460 29,693 -0.07(-0.88%)
Apr 24, 2019 8.575 8.575 8.525 8.535 18,690 -0.14(-1.67%)
Apr 23, 2019 8.630 8.710 8.440 8.680 17,833 +0.33(+3.95%)
Apr 22, 2019 8.250 8.550 8.210 8.350 18,937 -0.03(-0.36%)
Apr 18, 2019 8.510 8.530 8.230 8.380 24,400 -0.14(-1.70%)
Apr 17, 2019 8.480 8.600 8.450 8.525 314,119 +0.12(+1.37%)
Apr 16, 2019 8.350 8.450 8.290 8.410 7,704 +0.00(+0.00%)
Apr 15, 2019 8.301 8.410 8.150 8.410 8,302 +0.11(+1.33%)
Apr 12, 2019 8.390 8.422 8.290 8.300 6,400 -0.15(-1.78%)
Apr 11, 2019 8.400 8.498 8.390 8.450 18,063 +0.19(+2.30%)
Apr 10, 2019 8.210 8.301 8.110 8.260 44,947 +0.03(+0.30%)
Apr 09, 2019 8.220 8.330 8.180 8.235 29,865 -0.02(-0.18%)
Apr 08, 2019 8.240 8.343 8.100 8.250 13,662 -0.13(-1.55%)
Apr 05, 2019 8.340 8.420 8.300 8.380 6,400 +0.01(+0.12%)
Apr 04, 2019 8.338 8.440 8.240 8.370 14,829 +0.00(+0.06%)
Apr 03, 2019 8.338 8.380 8.290 8.365 33,280 +0.10(+1.15%)
Apr 02, 2019 8.200 8.310 8.165 8.270 65,543 +0.10(+1.22%)
Apr 01, 2019 8.100 8.240 7.960 8.170 24,167 +0.07(+0.86%)
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%)
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.