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 (%)
Jun 30, 2016 7.670 7.760 7.620 7.730 16,288 +0.03(+0.39%)
Jun 29, 2016 7.595 7.735 7.548 7.700 16,389 +0.14(+1.85%)
Jun 28, 2016 7.630 7.650 7.451 7.560 48,910 +0.37(+5.15%)
Jun 27, 2016 7.415 7.415 7.160 7.190 44,902 -0.72(-9.16%)
Jun 24, 2016 8.010 8.110 7.850 7.915 225,050 -1.02(-11.47%)
Jun 23, 2016 8.865 8.940 8.790 8.940 9,688 +0.33(+3.83%)
Jun 22, 2016 8.650 8.690 8.560 8.610 8,594 -0.07(-0.81%)
Jun 21, 2016 8.500 8.680 8.500 8.680 10,677 +0.18(+2.12%)
Jun 20, 2016 8.513 8.630 8.500 8.500 12,076 +0.26(+3.16%)
Jun 17, 2016 8.145 8.240 8.074 8.240 13,824 +0.23(+2.87%)
Jun 16, 2016 7.890 8.010 7.790 8.010 31,462 -0.15(-1.84%)
Jun 15, 2016 8.130 8.240 8.090 8.160 16,424 +0.14(+1.81%)
Jun 14, 2016 8.100 8.100 7.950 8.015 45,609 -0.25(-3.08%)
Jun 13, 2016 8.255 8.330 8.230 8.270 12,114 -0.16(-1.84%)
Jun 10, 2016 8.440 8.460 8.400 8.425 6,162 -0.30(-3.49%)
Jun 09, 2016 8.650 8.810 8.640 8.730 21,139 -0.33(-3.64%)
Jun 08, 2016 9.170 9.170 9.030 9.060 8,108 -0.13(-1.41%)
Jun 07, 2016 9.260 9.290 9.150 9.190 21,751 +0.06(+0.70%)
Jun 06, 2016 8.990 9.172 8.990 9.126 10,604 -0.06(-0.70%)
Jun 03, 2016 8.950 9.250 8.950 9.190 15,492 +0.70(+8.24%)
Jun 02, 2016 8.425 8.490 8.380 8.490 44,014 +0.11(+1.31%)
Jun 01, 2016 8.340 8.392 8.300 8.380 15,939 -0.30(-3.46%)
May 31, 2016 8.750 8.850 8.630 8.680 3,132 -0.17(-1.87%)
May 27, 2016 8.845 8.845 8.845 0 -0.06(-0.67%)
May 26, 2016 8.915 8.915 8.850 8.905 6,922 +0.12(+1.42%)
May 25, 2016 8.880 8.900 8.780 8.780 380,653 -0.01(-0.11%)
May 24, 2016 8.750 8.820 8.750 8.790 15,738 +0.11(+1.33%)
May 23, 2016 8.670 8.724 8.630 8.675 6,882 +0.03(+0.29%)
May 20, 2016 8.630 8.700 8.615 8.650 12,249 +0.10(+1.11%)
May 19, 2016 8.520 8.620 8.480 8.555 6,440 -0.08(-0.93%)
May 18, 2016 8.570 8.750 8.570 8.635 16,283 +0.17(+2.07%)
May 17, 2016 8.530 8.580 8.460 8.460 26,345 -0.17(-1.97%)
May 16, 2016 8.490 8.630 8.490 8.630 20,287 +0.07(+0.76%)
May 13, 2016 8.550 8.660 8.490 8.565 14,820 -0.24(-2.67%)
May 12, 2016 8.930 8.930 8.780 8.800 13,311 +0.01(+0.11%)
May 11, 2016 8.850 8.900 8.790 8.790 13,890 -0.11(-1.24%)
May 10, 2016 8.780 8.910 8.780 8.900 15,471 +0.16(+1.83%)
May 09, 2016 8.700 8.760 8.690 8.740 28,819 +0.17(+1.98%)
May 06, 2016 8.595 8.710 8.540 8.570 332,808 -0.09(-1.06%)
May 05, 2016 8.720 8.720 8.620 8.662 38,566 -0.10(-1.19%)
May 04, 2016 8.820 8.870 8.720 8.766 34,562 -0.14(-1.62%)
May 03, 2016 8.796 8.920 8.760 8.910 21,272 -0.02(-0.22%)
May 02, 2016 8.960 8.960 8.890 8.930 24,602 +0.00(+0.00%)
Apr 29, 2016 8.883 8.930 8.780 8.930 8,137 -0.01(-0.06%)
Apr 28, 2016 8.915 9.020 8.915 8.935 14,129 -0.09(-1.05%)
Apr 27, 2016 8.990 9.030 8.950 9.030 9,840 +0.02(+0.22%)
Apr 26, 2016 9.020 9.100 8.990 9.010 14,198 +0.04(+0.39%)
Apr 25, 2016 8.970 8.980 8.970 8.975 11,876 -0.04(-0.50%)
Apr 22, 2016 9.150 9.210 9.020 9.020 7,727 -0.16(-1.74%)
Apr 21, 2016 9.250 9.250 9.160 9.180 9,755 -0.04(-0.43%)
Apr 20, 2016 9.135 9.220 9.070 9.220 15,487 +0.41(+4.65%)
Apr 19, 2016 8.800 8.850 8.720 8.810 18,801 +0.18(+2.09%)
Apr 18, 2016 8.687 8.730 8.630 8.630 8,575 +0.09(+1.05%)
Apr 15, 2016 8.575 8.575 8.520 8.540 13,346 -0.06(-0.70%)
Apr 14, 2016 8.680 8.680 8.520 8.600 14,198 -0.08(-0.92%)
Apr 13, 2016 8.700 8.800 8.680 8.680 11,351 -0.19(-2.14%)
Apr 12, 2016 8.880 8.917 8.800 8.870 39,322 +0.55(+6.61%)
Apr 11, 2016 8.360 8.390 8.320 8.320 29,553 +0.17(+2.09%)
Apr 08, 2016 8.180 8.210 8.150 8.150 43,911 +0.10(+1.24%)
Apr 07, 2016 8.050 8.050 7.980 8.050 32,399 -0.06(-0.74%)
Apr 06, 2016 8.110 8.140 8.050 8.110 46,846 -0.11(-1.34%)
Apr 05, 2016 8.280 8.350 8.190 8.220 26,977 -0.12(-1.44%)
Apr 04, 2016 8.350 8.360 8.320 8.340 12,925 +0.04(+0.48%)
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.