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, 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%)
May 01, 2019 8.500 8.540 8.270 8.540 17,281 +0.07(+0.83%)
Apr 30, 2019 8.520 8.520 8.280 8.470 19,277 -0.08(-0.99%)
Apr 29, 2019 8.550 8.620 8.340 8.555 5,454 +0.06(+0.77%)
Apr 26, 2019 8.420 8.540 8.420 8.490 12,800 +0.03(+0.35%)
Apr 25, 2019 8.460 8.480 8.410 8.460 29,693 -0.07(-0.88%)
Apr 24, 2019 8.575 8.575 8.525 8.535 18,690 -0.14(-1.67%)
Apr 23, 2019 8.630 8.710 8.440 8.680 17,833 +0.33(+3.95%)
Apr 22, 2019 8.250 8.550 8.210 8.350 18,937 -0.03(-0.36%)
Apr 18, 2019 8.510 8.530 8.230 8.380 24,400 -0.14(-1.70%)
Apr 17, 2019 8.480 8.600 8.450 8.525 314,119 +0.12(+1.37%)
Apr 16, 2019 8.350 8.450 8.290 8.410 7,704 +0.00(+0.00%)
Apr 15, 2019 8.301 8.410 8.150 8.410 8,302 +0.11(+1.33%)
Apr 12, 2019 8.390 8.422 8.290 8.300 6,400 -0.15(-1.78%)
Apr 11, 2019 8.400 8.498 8.390 8.450 18,063 +0.19(+2.30%)
Apr 10, 2019 8.210 8.301 8.110 8.260 44,947 +0.03(+0.30%)
Apr 09, 2019 8.220 8.330 8.180 8.235 29,865 -0.02(-0.18%)
Apr 08, 2019 8.240 8.343 8.100 8.250 13,662 -0.13(-1.55%)
Apr 05, 2019 8.340 8.420 8.300 8.380 6,400 +0.01(+0.12%)
Apr 04, 2019 8.338 8.440 8.240 8.370 14,829 +0.00(+0.06%)
Apr 03, 2019 8.338 8.380 8.290 8.365 33,280 +0.10(+1.15%)
Apr 02, 2019 8.200 8.310 8.165 8.270 65,543 +0.10(+1.22%)
Apr 01, 2019 8.100 8.240 7.960 8.170 24,167 +0.07(+0.86%)
Mar 29, 2019 7.990 8.170 7.900 8.100 21,400 +0.09(+1.19%)
Mar 28, 2019 8.059 8.070 7.950 8.005 22,990 -0.06(-0.81%)
Mar 27, 2019 8.168 8.168 8.000 8.070 43,609 -0.13(-1.65%)
Mar 26, 2019 8.280 8.326 8.110 8.205 37,479 -0.08(-0.97%)
Mar 25, 2019 8.312 8.430 8.260 8.285 10,826 -0.07(-0.84%)
Mar 22, 2019 8.360 8.420 8.290 8.355 21,500 -0.22(-2.62%)
Mar 21, 2019 8.530 8.650 8.440 8.580 27,233 +0.04(+0.53%)
Mar 20, 2019 8.602 8.630 8.370 8.535 13,402 -0.04(-0.47%)
Mar 19, 2019 8.574 8.650 8.500 8.575 11,113 +0.00(+0.06%)
Mar 18, 2019 8.500 8.600 8.400 8.570 18,031 -0.06(-0.70%)
Mar 15, 2019 8.480 8.630 8.370 8.630 15,900 +0.23(+2.74%)
Mar 14, 2019 8.350 8.460 8.340 8.400 8,277 +0.14(+1.69%)
Mar 13, 2019 8.170 8.290 8.170 8.260 18,249 +0.15(+1.91%)
Mar 12, 2019 8.080 8.220 8.070 8.105 73,296 +0.07(+0.87%)
Mar 11, 2019 8.000 8.110 7.940 8.035 25,155 +0.04(+0.56%)
Mar 08, 2019 7.980 8.110 7.960 7.990 40,900 -0.02(-0.25%)
Mar 07, 2019 8.100 8.120 8.000 8.010 175,013 -0.28(-3.32%)
Mar 06, 2019 8.280 8.400 8.200 8.285 19,468 -0.12(-1.43%)
Mar 05, 2019 8.360 8.530 8.360 8.405 17,312 +0.01(+0.12%)
Mar 04, 2019 8.380 8.470 8.210 8.395 20,585 -0.02(-0.18%)
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.