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, 2016 7.840 7.920 7.840 7.895 9,496 +0.13(+1.74%)
Sep 29, 2016 7.970 7.970 7.760 7.760 3,776 -0.16(-1.96%)
Sep 28, 2016 7.880 7.940 7.810 7.915 10,247 +0.07(+0.83%)
Sep 27, 2016 7.750 7.870 7.740 7.850 22,352 +0.01(+0.19%)
Sep 26, 2016 7.850 7.860 7.820 7.835 20,226 -0.23(-2.79%)
Sep 23, 2016 8.010 8.060 8.010 8.060 21,811 +0.15(+1.90%)
Sep 22, 2016 7.970 7.970 7.900 7.910 9,601 +0.00(+0.00%)
Sep 21, 2016 7.865 7.910 7.770 7.910 17,840 +0.09(+1.15%)
Sep 20, 2016 7.890 7.890 7.820 7.820 23,757 -0.01(-0.13%)
Sep 19, 2016 7.830 7.890 7.830 7.830 5,860 +0.04(+0.51%)
Sep 16, 2016 7.850 7.850 7.730 7.790 4,720 -0.16(-1.95%)
Sep 15, 2016 7.870 7.960 7.860 7.945 51,402 +0.19(+2.45%)
Sep 14, 2016 7.770 7.900 7.750 7.755 50,634 -0.01(-0.13%)
Sep 13, 2016 7.780 7.830 7.740 7.765 21,637 -0.11(-1.33%)
Sep 12, 2016 7.740 7.870 7.740 7.870 7,775 -0.10(-1.25%)
Sep 09, 2016 7.995 8.000 7.920 7.970 2,253 -0.11(-1.36%)
Sep 08, 2016 8.115 8.115 8.050 8.080 7,412 +0.04(+0.56%)
Sep 07, 2016 8.020 8.055 8.010 8.035 7,496 +0.04(+0.56%)
Sep 06, 2016 7.950 8.017 7.950 7.990 3,839 +0.10(+1.20%)
Sep 02, 2016 7.895 7.895 7.895 0 +0.23(+3.00%)
Sep 01, 2016 7.610 7.665 7.600 7.665 37,798 +0.17(+2.20%)
Aug 31, 2016 7.490 7.505 7.450 7.500 17,690 +0.02(+0.27%)
Aug 30, 2016 7.480 7.550 7.480 7.480 28,897 -0.05(-0.66%)
Aug 29, 2016 7.530 7.630 7.520 7.530 8,989 +0.01(+0.13%)
Aug 26, 2016 7.650 7.688 7.520 7.520 22,772 -0.05(-0.66%)
Aug 25, 2016 7.580 7.650 7.550 7.570 9,941 -0.05(-0.66%)
Aug 24, 2016 7.680 7.704 7.620 7.620 3,174 -0.09(-1.19%)
Aug 23, 2016 7.720 7.780 7.690 7.712 19,065 +0.09(+1.20%)
Aug 22, 2016 7.620 7.650 7.570 7.620 8,185 -0.09(-1.17%)
Aug 19, 2016 7.700 7.710 7.650 7.710 6,178 -0.11(-1.41%)
Aug 18, 2016 7.730 7.840 7.730 7.820 2,686 -0.01(-0.13%)
Aug 17, 2016 7.740 7.830 7.740 7.830 2,759 -0.06(-0.82%)
Aug 16, 2016 7.850 7.950 7.850 7.895 7,331 -0.03(-0.32%)
Aug 15, 2016 7.910 7.950 7.890 7.920 10,342 +0.02(+0.25%)
Aug 12, 2016 7.880 7.950 7.880 7.900 4,742 -0.02(-0.32%)
Aug 11, 2016 7.900 7.940 7.890 7.925 6,869 +0.08(+1.08%)
Aug 10, 2016 7.890 7.910 7.810 7.840 41,548 +0.04(+0.51%)
Aug 09, 2016 7.840 7.866 7.800 7.800 6,499 -0.07(-0.89%)
Aug 08, 2016 7.850 7.880 7.810 7.870 5,940 +0.00(+0.00%)
Aug 05, 2016 7.820 7.910 7.820 7.870 5,714 -0.03(-0.38%)
Aug 04, 2016 7.820 7.910 7.810 7.900 28,539 +0.03(+0.38%)
Aug 03, 2016 7.800 7.920 7.800 7.870 25,632 -0.18(-2.24%)
Aug 02, 2016 8.010 8.070 7.990 8.050 7,189 -0.15(-1.83%)
Aug 01, 2016 8.185 8.223 8.150 8.200 6,695 -0.13(-1.56%)
Jul 29, 2016 8.250 8.380 8.250 8.330 5,664 +0.07(+0.85%)
Jul 28, 2016 8.245 8.260 8.170 8.260 12,324 +0.01(+0.12%)
Jul 27, 2016 8.265 8.265 8.090 8.250 6,062 +0.08(+0.98%)
Jul 26, 2016 8.215 8.215 8.120 8.170 21,051 -0.03(-0.37%)
Jul 25, 2016 8.170 8.220 8.170 8.200 8,617 +0.04(+0.55%)
Jul 22, 2016 8.210 8.215 8.120 8.155 19,463 -0.04(-0.49%)
Jul 21, 2016 8.250 8.250 8.170 8.195 7,720 -0.05(-0.61%)
Jul 20, 2016 8.270 8.285 8.210 8.245 8,705 +0.02(+0.30%)
Jul 19, 2016 8.330 8.330 8.200 8.220 13,389 +0.00(+0.00%)
Jul 18, 2016 8.230 8.350 8.220 8.220 4,454 -0.04(-0.48%)
Jul 15, 2016 8.190 8.260 8.180 8.260 48,495 -0.31(-3.62%)
Jul 14, 2016 8.550 8.590 8.500 8.570 18,672 -0.03(-0.35%)
Jul 13, 2016 8.591 8.600 8.550 8.600 21,840 +0.33(+3.99%)
Jul 12, 2016 8.310 8.320 8.270 8.270 58,502 +0.17(+2.10%)
Jul 11, 2016 8.150 8.178 8.100 8.100 10,279 +0.21(+2.66%)
Jul 08, 2016 7.950 7.680 7.890 14,189 +0.21(+2.73%)
Jul 07, 2016 7.710 7.732 7.610 7.680 11,443 +0.07(+0.89%)
Jul 05, 2016 7.680 7.750 7.600 7.612 13,671 -0.42(-5.20%)
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.