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

Accor S.A. ADR (OP: ACCYY )

8.435 -0.046 (-0.54%)
Streaming Delayed Price Updated: 3:45 PM EDT, Jun 7, 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 (%)
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%)
Mar 01, 2016 8.560 8.700 8.550 8.680 61,857 +0.29(+3.52%)
Feb 29, 2016 8.305 8.470 8.305 8.385 43,385 +0.14(+1.76%)
Feb 26, 2016 8.160 8.250 8.143 8.240 30,450 +0.18(+2.23%)
Feb 25, 2016 7.970 8.090 7.930 8.060 36,636 +0.19(+2.41%)
Feb 24, 2016 7.685 7.870 7.660 7.870 22,615 +0.07(+0.90%)
Feb 23, 2016 7.900 7.900 7.790 7.800 58,689 -0.18(-2.26%)
Feb 22, 2016 7.870 7.980 7.870 7.980 44,219 +0.08(+1.01%)
Feb 19, 2016 7.800 7.900 7.764 7.900 654,086 +0.11(+1.41%)
Feb 18, 2016 7.875 7.890 7.750 7.790 55,235 +0.21(+2.70%)
Feb 17, 2016 7.550 7.640 7.506 7.585 448,431 +0.32(+4.33%)
Feb 16, 2016 7.350 7.350 7.210 7.270 224,632 +0.34(+4.91%)
Feb 12, 2016 6.930 6.930 6.930 0 +0.13(+1.91%)
Feb 11, 2016 6.880 6.950 6.730 6.800 55,538 -0.30(-4.23%)
Feb 10, 2016 7.200 7.220 7.100 7.100 70,300 +0.17(+2.45%)
Feb 09, 2016 6.840 6.970 6.816 6.930 659,277 -0.02(-0.29%)
Feb 08, 2016 7.050 7.060 6.830 6.950 619,682 -0.42(-5.70%)
Feb 05, 2016 7.420 7.470 7.330 7.370 422,929 -0.03(-0.41%)
Feb 04, 2016 7.320 7.470 7.300 7.400 139,408 -0.02(-0.27%)
Feb 03, 2016 7.360 7.450 7.230 7.420 1,250,959 +0.08(+1.09%)
Feb 02, 2016 7.480 7.480 7.310 7.340 718,464 -0.36(-4.68%)
Feb 01, 2016 7.675 7.710 7.570 7.700 1,877,007 +0.12(+1.58%)
Jan 29, 2016 7.400 7.600 7.400 7.580 2,353,482 +0.05(+0.73%)
Jan 28, 2016 7.520 7.580 7.480 7.525 269,419 +0.24(+3.22%)
Jan 27, 2016 7.487 7.500 7.230 7.290 3,681,308 -0.08(-1.09%)
Jan 26, 2016 7.270 7.370 7.250 7.370 264,949 +0.23(+3.22%)
Jan 25, 2016 7.170 7.202 7.120 7.140 124,836 -0.11(-1.52%)
Jan 22, 2016 7.210 7.270 7.150 7.250 109,147 +0.19(+2.69%)
Jan 21, 2016 6.980 7.080 6.924 7.060 261,646 -0.21(-2.82%)
Jan 20, 2016 7.320 7.320 7.110 7.265 356,558 -0.36(-4.66%)
Jan 19, 2016 7.600 7.670 7.563 7.620 292,929 +0.04(+0.53%)
Jan 15, 2016 7.580 7.580 7.580 0 -0.17(-2.19%)
Jan 14, 2016 7.750 7.790 7.630 7.750 254,152 -0.25(-3.12%)
Jan 13, 2016 8.090 8.150 7.970 8.000 146,547 -0.24(-2.91%)
Jan 12, 2016 8.260 8.300 8.130 8.240 186,164 +0.09(+1.10%)
Jan 11, 2016 8.140 8.170 8.080 8.150 341,073 +0.09(+1.12%)
Jan 08, 2016 8.123 8.160 8.060 8.060 210,352 +0.20(+2.48%)
Jan 07, 2016 7.820 7.960 7.820 7.865 151,108 -0.05(-0.63%)
Jan 06, 2016 7.900 7.950 7.880 7.915 136,193 -0.44(-5.32%)
Jan 05, 2016 8.390 8.400 8.305 8.360 143,440 -0.19(-2.22%)
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.