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, 2020 5.070 5.090 4.907 4.940 172,600 -0.17(-3.33%)
Jul 30, 2020 5.070 5.130 5.030 5.110 77,022 -0.10(-1.92%)
Jul 29, 2020 5.320 5.320 5.150 5.210 74,692 +0.13(+2.56%)
Jul 28, 2020 5.112 5.120 5.080 5.080 127,769 +0.00(+0.00%)
Jul 27, 2020 5.098 5.114 5.060 5.080 65,586 -0.12(-2.40%)
Jul 24, 2020 5.208 5.240 5.170 5.205 68,200 +0.04(+0.87%)
Jul 23, 2020 5.290 5.350 5.160 5.160 168,165 -0.20(-3.67%)
Jul 22, 2020 5.418 5.422 5.330 5.357 78,988 -0.17(-3.13%)
Jul 21, 2020 5.492 5.580 5.430 5.530 126,334 +0.17(+3.17%)
Jul 20, 2020 5.390 5.390 5.290 5.360 75,165 -0.14(-2.55%)
Jul 17, 2020 5.485 5.540 5.430 5.500 89,700 -0.06(-1.08%)
Jul 16, 2020 5.620 5.668 5.540 5.560 169,522 -0.10(-1.77%)
Jul 15, 2020 5.610 5.700 5.610 5.660 60,915 +0.36(+6.79%)
Jul 14, 2020 5.198 5.310 5.180 5.300 82,055 -0.01(-0.19%)
Jul 13, 2020 5.405 5.461 5.310 5.310 168,971 -0.13(-2.39%)
Jul 10, 2020 5.330 5.450 5.310 5.440 52,700 +0.08(+1.59%)
Jul 09, 2020 5.510 5.510 5.307 5.355 75,362 -0.19(-3.51%)
Jul 08, 2020 5.518 5.580 5.489 5.550 91,284 +0.04(+0.73%)
Jul 07, 2020 5.635 5.635 5.510 5.510 120,380 -0.14(-2.48%)
Jul 06, 2020 5.680 5.730 5.610 5.650 75,984 +0.16(+2.91%)
Jul 02, 2020 5.520 5.590 5.440 5.490 99,100 +0.18(+3.39%)
Jul 01, 2020 5.220 5.360 5.220 5.310 77,519 -0.12(-2.21%)
Jun 30, 2020 5.410 5.440 5.310 5.430 89,523 +0.00(+0.00%)
Jun 29, 2020 5.420 5.507 5.350 5.430 113,700 +0.13(+2.52%)
Jun 26, 2020 5.442 5.460 5.275 5.296 85,700 -0.19(-3.53%)
Jun 25, 2020 5.475 5.496 5.360 5.490 90,512 -0.02(-0.36%)
Jun 24, 2020 5.596 5.596 5.490 5.510 62,624 -0.17(-3.08%)
Jun 23, 2020 6.000 6.000 5.670 5.685 136,712 +0.01(+0.26%)
Jun 22, 2020 5.660 5.710 5.610 5.670 194,340 +0.08(+1.43%)
Jun 19, 2020 5.691 5.850 5.581 5.590 129,700 -0.12(-2.14%)
Jun 18, 2020 5.620 5.750 5.620 5.712 50,632 +0.00(+0.00%)
Jun 17, 2020 5.780 5.880 5.710 5.712 66,444 -0.15(-2.53%)
Jun 16, 2020 6.070 6.090 5.750 5.860 79,854 +0.02(+0.34%)
Jun 15, 2020 5.510 5.850 5.510 5.840 150,637 +0.06(+1.04%)
Jun 12, 2020 5.870 5.900 5.620 5.780 100,600 +0.19(+3.40%)
Jun 11, 2020 5.773 5.830 5.570 5.590 72,491 -0.55(-8.96%)
Jun 10, 2020 6.220 6.220 6.079 6.140 86,335 -0.08(-1.29%)
Jun 09, 2020 6.265 6.390 6.200 6.220 85,367 -0.29(-4.45%)
Jun 08, 2020 6.622 6.660 6.420 6.510 137,760 +0.09(+1.40%)
Jun 05, 2020 6.500 6.540 6.310 6.420 111,400 +0.27(+4.36%)
Jun 04, 2020 6.150 6.258 6.090 6.152 392,249 +0.00(+0.03%)
Jun 03, 2020 6.100 6.210 6.042 6.150 244,020 +0.26(+4.33%)
Jun 02, 2020 5.830 5.950 5.830 5.895 555,771 +0.13(+2.34%)
Jun 01, 2020 5.650 5.810 5.460 5.760 363,568 +0.13(+2.31%)
May 29, 2020 5.560 5.640 5.510 5.630 139,300 -0.07(-1.23%)
May 28, 2020 5.850 5.850 5.660 5.700 110,660 +0.13(+2.26%)
May 27, 2020 5.725 5.725 5.510 5.574 194,337 +0.08(+1.53%)
May 26, 2020 5.369 5.610 5.369 5.490 80,540 +0.88(+19.14%)
May 22, 2020 4.763 4.763 4.560 4.608 116,500 -0.02(-0.48%)
May 21, 2020 4.732 4.732 4.625 4.630 203,620 -0.02(-0.42%)
May 20, 2020 4.635 4.756 4.600 4.650 426,023 -0.01(-0.22%)
May 19, 2020 4.610 4.780 4.580 4.660 438,784 -0.07(-1.48%)
May 18, 2020 4.731 4.824 4.645 4.730 236,884 +0.26(+5.82%)
May 15, 2020 4.535 4.600 4.420 4.470 336,200 +0.02(+0.45%)
May 14, 2020 4.400 4.560 4.300 4.450 228,482 -0.08(-1.87%)
May 13, 2020 4.540 4.660 4.500 4.535 276,062 -0.12(-2.47%)
May 12, 2020 4.810 4.810 4.650 4.650 158,408 -0.20(-4.20%)
May 11, 2020 4.930 4.945 4.800 4.854 187,826 -0.08(-1.54%)
May 08, 2020 4.905 4.970 4.905 4.930 181,800 -0.02(-0.30%)
May 07, 2020 4.885 5.030 4.880 4.945 185,488 +0.08(+1.54%)
May 06, 2020 5.020 5.060 4.870 4.870 205,510 -0.26(-5.07%)
May 05, 2020 5.178 5.350 5.105 5.130 173,651 -0.02(-0.39%)
May 04, 2020 5.290 5.320 5.120 5.150 193,718 -0.22(-4.10%)
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.