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 (%)
Dec 31, 2015 8.700 8.700 8.700 0 -0.14(-1.58%)
Dec 30, 2015 8.800 8.850 8.790 8.840 54,797 +0.02(+0.17%)
Dec 29, 2015 8.760 8.840 8.740 8.825 145,554 +0.07(+0.86%)
Dec 28, 2015 8.780 8.810 8.720 8.750 165,636 -0.07(-0.79%)
Dec 24, 2015 8.820 8.820 8.820 0 +0.09(+1.03%)
Dec 23, 2015 8.715 8.740 8.670 8.730 198,181 +0.16(+1.87%)
Dec 22, 2015 8.550 8.610 8.500 8.570 206,564 -0.03(-0.29%)
Dec 21, 2015 8.570 8.650 8.545 8.595 194,614 +0.13(+1.54%)
Dec 18, 2015 8.430 8.510 8.390 8.465 167,256 -0.18(-2.03%)
Dec 17, 2015 8.810 8.820 8.640 8.640 198,361 -0.02(-0.29%)
Dec 16, 2015 8.640 8.740 8.530 8.665 125,819 +0.12(+1.46%)
Dec 15, 2015 8.460 8.600 8.460 8.540 338,816 +0.08(+0.95%)
Dec 14, 2015 8.560 8.560 8.380 8.460 197,266 -0.02(-0.29%)
Dec 11, 2015 8.520 8.570 8.470 8.485 137,116 -0.12(-1.34%)
Dec 10, 2015 8.570 8.626 8.530 8.600 83,070 +0.03(+0.35%)
Dec 09, 2015 8.675 8.740 8.460 8.570 224,580 -0.12(-1.38%)
Dec 08, 2015 8.670 8.770 8.630 8.690 159,977 -0.17(-1.92%)
Dec 07, 2015 8.910 8.920 8.800 8.860 146,808 -0.11(-1.23%)
Dec 04, 2015 8.795 8.970 8.795 8.970 155,831 +0.17(+1.93%)
Dec 03, 2015 8.940 8.940 8.790 8.800 106,059 +0.04(+0.46%)
Dec 02, 2015 8.790 8.810 8.720 8.760 112,142 +0.06(+0.69%)
Dec 01, 2015 8.750 8.780 8.670 8.700 290,970 +0.29(+3.39%)
Nov 30, 2015 8.507 8.540 8.410 8.415 245,927 +0.04(+0.54%)
Nov 27, 2015 8.427 8.427 8.350 8.370 151,292 +0.28(+3.46%)
Nov 25, 2015 8.090 8.090 8.090 0 -0.22(-2.65%)
Nov 24, 2015 8.130 8.320 8.130 8.310 162,475 -0.34(-3.93%)
Nov 23, 2015 8.710 8.610 8.650 93,352 -0.08(-0.92%)
Nov 20, 2015 8.770 8.830 8.730 8.730 143,690 +0.05(+0.58%)
Nov 19, 2015 8.750 8.750 8.680 8.680 82,824 +0.12(+1.40%)
Nov 18, 2015 8.560 8.600 8.500 8.560 156,117 +0.00(+0.00%)
Nov 17, 2015 8.550 8.660 8.530 8.560 124,890 -0.02(-0.23%)
Nov 16, 2015 8.520 8.920 8.480 8.580 197,049 -0.37(-4.08%)
Nov 13, 2015 9.000 9.000 8.920 8.945 105,666 -0.29(-3.09%)
Nov 12, 2015 9.220 9.265 9.180 9.230 105,553 -0.18(-1.96%)
Nov 11, 2015 9.470 9.470 9.350 9.415 61,855 +0.14(+1.56%)
Nov 10, 2015 9.170 9.300 9.170 9.270 111,960 -0.10(-1.07%)
Nov 09, 2015 9.450 9.450 9.320 9.370 77,129 -0.20(-2.09%)
Nov 06, 2015 9.625 9.650 9.540 9.570 162,944 +0.05(+0.58%)
Nov 05, 2015 9.424 9.540 9.420 9.515 135,504 +0.01(+0.05%)
Nov 04, 2015 9.653 9.653 9.430 9.510 93,731 -0.16(-1.65%)
Nov 03, 2015 9.650 9.670 9.560 9.670 93,739 -0.36(-3.59%)
Nov 02, 2015 10.04 10.10 9.950 10.03 64,681 -0.01(-0.10%)
Oct 30, 2015 9.950 10.04 9.950 10.04 70,124 -0.14(-1.38%)
Oct 29, 2015 10.11 10.18 10.06 10.18 58,932 +0.07(+0.69%)
Oct 28, 2015 10.12 10.27 9.950 10.11 75,043 +0.21(+2.07%)
Oct 27, 2015 9.970 9.970 9.860 9.905 30,135 -0.10(-0.95%)
Oct 26, 2015 9.930 10.00 9.930 10.00 76,471 -0.01(-0.10%)
Oct 23, 2015 10.00 10.07 9.900 10.01 35,105 +0.08(+0.86%)
Oct 22, 2015 9.770 9.950 9.770 9.925 51,660 +0.21(+2.16%)
Oct 21, 2015 9.750 9.810 9.715 9.715 48,239 +0.00(+0.05%)
Oct 20, 2015 9.650 9.740 9.630 9.710 64,946 +0.08(+0.83%)
Oct 19, 2015 9.620 9.650 9.560 9.630 79,358 +0.01(+0.05%)
Oct 16, 2015 9.630 9.670 9.560 9.625 182,158 +0.02(+0.16%)
Oct 15, 2015 9.480 9.610 9.420 9.610 57,580 -0.19(-1.94%)
Oct 14, 2015 9.900 9.940 9.710 9.800 56,548 -0.14(-1.41%)
Oct 13, 2015 9.830 9.970 9.830 9.940 33,990 -0.08(-0.80%)
Oct 12, 2015 9.920 10.04 9.920 10.02 36,613 -0.04(-0.40%)
Oct 09, 2015 10.05 10.11 10.01 10.06 65,868 -0.18(-1.76%)
Oct 08, 2015 10.03 10.24 10.03 10.24 32,242 +0.19(+1.89%)
Oct 07, 2015 10.03 10.09 9.933 10.05 42,615 -0.03(-0.30%)
Oct 06, 2015 10.05 10.12 10.05 10.08 105,080 +0.10(+1.00%)
Oct 05, 2015 9.850 10.00 9.850 9.980 39,209 +0.39(+4.07%)
Oct 02, 2015 9.355 9.590 9.320 9.590 122,747 +0.11(+1.11%)
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.