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 (%)
Sep 30, 2015 9.380 9.420 9.290 9.395 102,313 +0.34(+3.81%)
Sep 29, 2015 9.060 9.120 9.010 9.050 89,723 -0.13(-1.42%)
Sep 28, 2015 9.290 9.320 9.180 9.180 50,542 -0.36(-3.77%)
Sep 25, 2015 9.490 9.570 9.467 9.540 82,015 +0.25(+2.69%)
Sep 24, 2015 9.360 9.360 9.210 9.290 148,013 -0.05(-0.54%)
Sep 23, 2015 9.360 9.450 9.310 9.340 41,003 +0.00(+0.00%)
Sep 22, 2015 9.360 9.380 9.280 9.340 84,114 -0.44(-4.50%)
Sep 21, 2015 9.710 9.850 9.700 9.780 105,369 +0.10(+1.03%)
Sep 18, 2015 9.720 9.790 9.650 9.680 140,892 -0.25(-2.52%)
Sep 17, 2015 9.780 10.03 9.780 9.930 59,417 +0.25(+2.58%)
Sep 16, 2015 9.600 9.680 9.580 9.680 79,610 +0.17(+1.84%)
Sep 15, 2015 9.460 9.529 9.420 9.505 574,373 -0.06(-0.68%)
Sep 14, 2015 9.530 9.600 9.520 9.570 467,099 -0.08(-0.88%)
Sep 11, 2015 9.575 9.660 9.530 9.655 74,759 -0.12(-1.23%)
Sep 10, 2015 9.685 9.810 9.650 9.775 40,938 +0.12(+1.19%)
Sep 09, 2015 9.790 9.790 9.646 9.660 36,192 +0.14(+1.47%)
Sep 08, 2015 9.570 9.580 9.470 9.520 50,521 +0.14(+1.49%)
Sep 04, 2015 9.380 9.380 9.380 0 -0.24(-2.49%)
Sep 03, 2015 9.630 9.720 9.620 9.620 63,170 +0.09(+0.94%)
Sep 02, 2015 9.550 9.570 9.450 9.530 81,491 +0.23(+2.47%)
Sep 01, 2015 9.320 9.370 9.270 9.300 77,700 -0.22(-2.36%)
Aug 31, 2015 9.550 9.550 9.490 9.525 130,256 -0.08(-0.88%)
Aug 28, 2015 9.570 9.630 9.520 9.610 101,807 -0.11(-1.13%)
Aug 27, 2015 9.620 9.750 9.570 9.720 56,390 +0.28(+2.97%)
Aug 26, 2015 9.440 9.440 9.260 9.440 79,695 +0.03(+0.32%)
Aug 25, 2015 9.500 9.580 9.300 9.410 110,855 +0.11(+1.18%)
Aug 24, 2015 8.900 9.390 8.860 9.300 108,662 -0.13(-1.43%)
Aug 21, 2015 9.680 9.760 9.390 9.435 49,056 -0.29(-2.93%)
Aug 20, 2015 9.793 9.820 9.703 9.720 65,659 -0.26(-2.61%)
Aug 19, 2015 9.930 10.00 9.870 9.980 81,531 -0.06(-0.60%)
Aug 18, 2015 10.15 10.15 10.04 10.04 45,820 +0.03(+0.30%)
Aug 17, 2015 9.930 10.04 9.930 10.01 91,417 +0.06(+0.65%)
Aug 14, 2015 9.870 9.950 9.870 9.945 46,649 -0.03(-0.25%)
Aug 13, 2015 9.940 10.00 9.904 9.970 111,268 +0.13(+1.32%)
Aug 12, 2015 9.820 9.850 9.750 9.840 75,456 -0.05(-0.51%)
Aug 11, 2015 9.970 9.970 9.840 9.890 55,496 -0.20(-1.98%)
Aug 10, 2015 10.05 10.10 10.00 10.09 71,944 +0.02(+0.20%)
Aug 07, 2015 9.925 10.08 9.925 10.07 75,908 +0.04(+0.40%)
Aug 06, 2015 10.04 10.06 10.00 10.03 53,458 -0.04(-0.35%)
Aug 05, 2015 9.910 10.10 9.910 10.06 44,082 +0.43(+4.52%)
Aug 04, 2015 9.750 9.760 9.630 9.630 57,597 -0.13(-1.33%)
Aug 03, 2015 9.860 9.860 9.720 9.760 58,138 -0.12(-1.21%)
Jul 31, 2015 9.950 9.950 9.850 9.880 63,547 -0.03(-0.30%)
Jul 30, 2015 9.920 9.950 9.850 9.910 61,370 -0.27(-2.65%)
Jul 29, 2015 10.06 10.21 10.06 10.18 75,629 +0.05(+0.49%)
Jul 28, 2015 10.09 10.16 10.05 10.13 34,432 +0.02(+0.20%)
Jul 27, 2015 10.14 10.14 10.07 10.11 45,864 -0.23(-2.22%)
Jul 24, 2015 10.40 10.45 10.33 10.34 44,909 -0.09(-0.86%)
Jul 23, 2015 10.43 10.49 10.40 10.43 120,394 -0.02(-0.19%)
Jul 22, 2015 10.33 10.45 10.21 10.45 99,405 +0.08(+0.77%)
Jul 21, 2015 10.35 10.37 10.30 10.37 56,054 +0.02(+0.19%)
Jul 20, 2015 10.35 10.39 10.35 10.35 90,522 -0.06(-0.58%)
Jul 17, 2015 10.39 10.45 10.39 10.41 62,272 -0.05(-0.48%)
Jul 16, 2015 10.33 10.46 10.33 10.46 74,577 +0.16(+1.55%)
Jul 15, 2015 10.36 10.41 10.30 10.30 237,092 -0.18(-1.72%)
Jul 14, 2015 10.46 10.48 10.43 10.48 51,556 -0.06(-0.57%)
Jul 13, 2015 10.50 10.55 10.49 10.54 70,504 +0.04(+0.38%)
Jul 10, 2015 10.40 10.50 10.37 10.50 81,980 +0.70(+7.14%)
Jul 09, 2015 9.860 9.890 9.765 9.800 71,065 +0.02(+0.20%)
Jul 08, 2015 9.720 9.810 9.720 9.780 74,604 +0.03(+0.31%)
Jul 07, 2015 9.660 9.750 9.470 9.750 86,369 -0.04(-0.46%)
Jul 06, 2015 9.840 9.930 9.770 9.795 48,967 -0.33(-3.30%)
Jul 02, 2015 10.13 10.13 10.13 0 -0.18(-1.76%)
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.