Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Accor S.A. ADR (OP: ACCYY )

8.980 -0.127 (-1.39%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 16, 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 (%)
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%)
Apr 01, 2016 8.300 8.350 8.290 8.300 14,618 -0.07(-0.84%)
Mar 31, 2016 8.460 8.460 8.370 8.370 29,329 -0.03(-0.36%)
Mar 30, 2016 8.400 8.455 8.400 8.400 139,944 +0.12(+1.51%)
Mar 29, 2016 8.190 8.280 8.130 8.275 38,893 +0.04(+0.55%)
Mar 28, 2016 8.310 8.310 8.220 8.230 30,017 -0.02(-0.24%)
Mar 24, 2016 8.250 8.250 8.250 0 -0.12(-1.43%)
Mar 23, 2016 8.370 8.370 8.250 8.370 33,839 +0.01(+0.12%)
Mar 22, 2016 8.300 8.432 8.270 8.360 59,857 -0.38(-4.35%)
Mar 21, 2016 8.750 8.760 8.700 8.740 8,573 -0.04(-0.46%)
Mar 18, 2016 8.733 8.840 8.720 8.780 29,732 +0.15(+1.74%)
Mar 17, 2016 8.570 8.640 8.550 8.630 13,758 +0.03(+0.35%)
Mar 16, 2016 8.440 8.600 8.440 8.600 36,835 +0.01(+0.12%)
Mar 15, 2016 8.525 8.590 8.520 8.590 14,347 -0.05(-0.64%)
Mar 14, 2016 8.613 8.660 8.590 8.645 44,769 +0.16(+1.95%)
Mar 11, 2016 8.360 8.480 8.360 8.480 15,177 +0.28(+3.41%)
Mar 10, 2016 8.250 8.300 8.080 8.200 32,149 -0.02(-0.24%)
Mar 09, 2016 8.260 8.260 8.200 8.220 18,476 -0.07(-0.84%)
Mar 08, 2016 8.310 8.310 8.250 8.290 48,400 -0.10(-1.19%)
Mar 07, 2016 8.310 8.460 8.310 8.390 36,482 -0.27(-3.12%)
Mar 04, 2016 8.720 8.730 8.660 8.660 37,089 +0.06(+0.70%)
Mar 03, 2016 8.540 8.660 8.540 8.600 13,444 -0.10(-1.15%)
Mar 02, 2016 8.490 8.700 8.470 8.700 50,336 +0.02(+0.23%)
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.