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 (%)
Nov 30, 2016 7.010 7.080 7.000 7.010 29,956 -0.10(-1.34%)
Nov 29, 2016 7.030 7.110 7.030 7.105 36,434 +0.10(+1.36%)
Nov 28, 2016 7.010 7.070 6.953 7.010 28,459 -0.12(-1.68%)
Nov 25, 2016 7.110 7.170 7.100 7.130 8,908 +0.04(+0.64%)
Nov 23, 2016 7.085 7.085 7.085 0 -0.11(-1.46%)
Nov 22, 2016 7.140 7.220 7.120 7.190 63,295 +0.11(+1.55%)
Nov 21, 2016 7.080 7.140 7.080 7.080 30,262 -0.04(-0.49%)
Nov 18, 2016 7.050 7.130 7.042 7.115 51,569 +0.02(+0.23%)
Nov 17, 2016 7.100 7.110 7.070 7.099 69,796 -0.01(-0.15%)
Nov 16, 2016 7.000 7.110 6.930 7.110 11,874 -0.02(-0.28%)
Nov 15, 2016 7.100 7.150 7.090 7.130 30,110 +0.09(+1.35%)
Nov 14, 2016 7.050 7.090 7.000 7.035 19,324 -0.21(-2.83%)
Nov 11, 2016 7.210 7.240 7.180 7.240 17,967 -0.17(-2.36%)
Nov 10, 2016 7.330 7.468 7.330 7.415 1,323,795 +0.03(+0.41%)
Nov 09, 2016 7.230 7.460 7.230 7.385 19,364 +0.06(+0.89%)
Nov 08, 2016 7.280 7.350 7.280 7.320 32,433 -0.00(-0.07%)
Nov 07, 2016 7.220 7.340 7.220 7.325 21,104 +0.12(+1.67%)
Nov 04, 2016 7.300 7.300 7.190 7.205 3,892 -0.17(-2.24%)
Nov 03, 2016 7.373 7.400 7.360 7.370 12,237 -0.01(-0.14%)
Nov 02, 2016 7.390 7.410 7.380 7.380 5,895 -0.12(-1.60%)
Nov 01, 2016 7.520 7.530 7.470 7.500 15,904 -0.04(-0.46%)
Oct 31, 2016 7.530 7.540 7.480 7.535 13,447 -0.06(-0.86%)
Oct 28, 2016 7.540 7.600 7.540 7.600 24,455 +0.16(+2.15%)
Oct 27, 2016 7.550 7.550 7.440 7.440 7,102 +0.00(+0.00%)
Oct 26, 2016 7.475 7.560 7.430 7.440 9,720 -0.07(-0.93%)
Oct 25, 2016 7.480 7.530 7.420 7.510 11,719 -0.03(-0.40%)
Oct 24, 2016 7.590 7.590 7.530 7.540 35,336 +0.05(+0.73%)
Oct 21, 2016 7.456 7.485 7.450 7.485 16,036 -0.02(-0.33%)
Oct 20, 2016 7.510 7.540 7.490 7.510 8,737 -0.03(-0.40%)
Oct 19, 2016 7.540 7.580 7.540 7.540 20,391 +0.23(+3.15%)
Oct 18, 2016 7.260 7.320 7.190 7.310 80,000 +0.29(+4.13%)
Oct 17, 2016 7.040 7.080 7.010 7.020 61,556 -0.14(-1.96%)
Oct 14, 2016 7.250 7.250 7.160 7.160 8,122 -0.13(-1.78%)
Oct 13, 2016 7.185 7.290 7.180 7.290 21,204 +0.04(+0.48%)
Oct 12, 2016 7.300 7.300 7.240 7.255 8,680 -0.05(-0.75%)
Oct 11, 2016 7.385 7.400 7.310 7.310 7,316 -0.08(-1.15%)
Oct 10, 2016 7.450 7.465 7.380 7.395 9,302 -0.09(-1.14%)
Oct 07, 2016 7.475 7.510 7.424 7.480 11,727 -0.03(-0.40%)
Oct 06, 2016 7.590 7.590 7.490 7.510 61,241 -0.20(-2.59%)
Oct 05, 2016 7.710 7.750 7.670 7.710 12,183 -0.16(-2.03%)
Oct 04, 2016 7.980 8.000 7.870 7.870 13,853 -0.09(-1.13%)
Oct 03, 2016 7.890 7.970 7.890 7.960 4,188 +0.07(+0.82%)
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%)
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.