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 (%)
Jul 31, 2019 8.970 8.990 8.870 8.970 17,718 +0.01(+0.11%)
Jul 30, 2019 8.949 8.970 8.870 8.960 10,252 -0.19(-2.08%)
Jul 29, 2019 9.095 9.150 9.040 9.150 2,284 +0.00(+0.00%)
Jul 26, 2019 9.132 9.190 9.110 9.150 8,300 +0.04(+0.44%)
Jul 25, 2019 9.080 9.110 9.020 9.110 5,579 -0.01(-0.11%)
Jul 24, 2019 9.125 9.140 9.080 9.120 7,283 -0.05(-0.55%)
Jul 23, 2019 9.141 9.170 9.113 9.170 9,672 +0.23(+2.57%)
Jul 22, 2019 8.931 9.028 8.820 8.940 14,516 +0.14(+1.59%)
Jul 19, 2019 8.810 8.810 8.697 8.800 5,400 -0.00(-0.06%)
Jul 18, 2019 8.740 8.860 8.740 8.805 7,820 -0.04(-0.51%)
Jul 17, 2019 8.840 8.920 8.780 8.850 15,895 -0.11(-1.24%)
Jul 16, 2019 8.910 8.970 8.800 8.961 14,857 -0.02(-0.21%)
Jul 15, 2019 8.945 9.000 8.930 8.980 18,142 -0.05(-0.54%)
Jul 12, 2019 8.940 9.040 8.940 9.029 29,800 +0.30(+3.42%)
Jul 11, 2019 8.570 8.730 8.530 8.730 7,496 +0.00(+0.00%)
Jul 10, 2019 8.510 8.730 8.490 8.730 6,983 +0.26(+3.07%)
Jul 09, 2019 8.490 8.594 8.470 8.470 8,050 -0.04(-0.53%)
Jul 08, 2019 8.500 8.626 8.479 8.515 4,819 -0.13(-1.50%)
Jul 05, 2019 8.680 8.680 8.600 8.645 3,000 -0.08(-0.92%)
Jul 03, 2019 8.640 8.726 8.640 8.726 3,500 +0.26(+3.02%)
Jul 02, 2019 8.512 8.670 8.450 8.470 13,214 -0.14(-1.68%)
Jul 01, 2019 8.600 8.730 8.500 8.615 12,550 +0.21(+2.56%)
Jun 28, 2019 8.530 8.585 8.390 8.400 14,800 -0.09(-1.12%)
Jun 27, 2019 8.470 8.590 8.419 8.495 6,918 +0.00(+0.06%)
Jun 26, 2019 8.360 8.490 8.350 8.490 12,653 +0.07(+0.82%)
Jun 25, 2019 8.450 8.450 8.316 8.421 11,701 -0.04(-0.46%)
Jun 24, 2019 8.318 8.460 8.240 8.460 10,646 +0.33(+4.06%)
Jun 21, 2019 8.133 8.210 8.128 8.130 9,300 +0.16(+2.02%)
Jun 20, 2019 7.969 8.140 7.950 7.969 7,600 -0.13(-1.56%)
Jun 19, 2019 8.101 8.170 8.020 8.095 6,608 -0.01(-0.18%)
Jun 18, 2019 8.030 8.180 8.030 8.110 66,966 +0.41(+5.35%)
Jun 17, 2019 7.720 7.860 7.670 7.698 9,011 -0.03(-0.35%)
Jun 14, 2019 7.760 7.790 7.672 7.725 64,200 +0.00(+0.06%)
Jun 13, 2019 7.790 7.806 7.720 7.720 7,797 -0.11(-1.40%)
Jun 12, 2019 7.750 7.840 7.650 7.830 12,289 +0.07(+0.90%)
Jun 11, 2019 7.860 7.870 7.760 7.760 126,200 +0.02(+0.26%)
Jun 10, 2019 7.800 7.850 7.740 7.740 17,879 +0.04(+0.47%)
Jun 07, 2019 7.660 7.730 7.620 7.704 18,800 +0.13(+1.77%)
Jun 06, 2019 7.610 7.610 7.530 7.570 22,720 +0.07(+0.89%)
Jun 05, 2019 7.510 7.530 7.370 7.503 21,029 +0.04(+0.54%)
Jun 04, 2019 7.415 7.470 7.290 7.463 27,581 +0.06(+0.85%)
Jun 03, 2019 7.315 7.400 7.290 7.400 13,245 -0.01(-0.13%)
May 31, 2019 7.350 7.410 7.320 7.410 31,900 +0.03(+0.41%)
May 30, 2019 7.392 7.410 7.380 7.380 36,851 +0.05(+0.68%)
May 29, 2019 7.460 7.470 7.330 7.330 92,776 -0.25(-3.23%)
May 28, 2019 7.660 7.690 7.520 7.575 38,747 -0.01(-0.20%)
May 24, 2019 7.616 7.700 7.470 7.590 15,500 +0.03(+0.41%)
May 23, 2019 7.575 7.730 7.520 7.559 10,600 -0.16(-2.09%)
May 22, 2019 7.705 7.750 7.530 7.720 16,474 +0.07(+0.92%)
May 21, 2019 7.650 7.800 7.650 7.650 263,457 +0.03(+0.33%)
May 20, 2019 7.670 7.740 7.560 7.625 19,321 -0.16(-1.99%)
May 17, 2019 7.785 7.850 7.740 7.780 16,200 +0.04(+0.52%)
May 16, 2019 7.745 7.810 7.640 7.740 22,253 -0.05(-0.71%)
May 15, 2019 7.750 7.850 7.750 7.795 134,012 -0.05(-0.60%)
May 14, 2019 7.770 7.910 7.760 7.842 69,976 +0.12(+1.58%)
May 13, 2019 7.750 7.770 7.670 7.720 43,786 -0.23(-2.89%)
May 10, 2019 7.880 7.998 7.880 7.950 15,200 -0.14(-1.73%)
May 09, 2019 7.850 8.090 7.850 8.090 33,649 +0.04(+0.50%)
May 08, 2019 8.040 8.160 8.000 8.050 73,457 -0.08(-1.04%)
May 07, 2019 8.160 8.240 8.110 8.135 32,961 -0.03(-0.31%)
May 06, 2019 8.150 8.310 8.150 8.160 8,030 -0.22(-2.63%)
May 03, 2019 8.430 8.510 8.270 8.380 13,500 -0.14(-1.67%)
May 02, 2019 8.510 8.540 8.300 8.522 4,699 -0.02(-0.21%)
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.