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

Accor S.A. ADR (OP: ACCYY )

8.515 -0.175 (-2.01%)
Streaming Delayed Price Updated: 9:51 AM EDT, Jun 6, 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, 2019 9.397 9.460 9.280 9.370 19,200 +0.00(+0.05%)
Dec 30, 2019 9.390 9.460 9.350 9.365 42,014 -0.05(-0.58%)
Dec 27, 2019 9.365 9.559 9.300 9.420 59,100 +0.02(+0.21%)
Dec 26, 2019 9.279 9.450 9.260 9.400 61,042 -0.04(-0.42%)
Dec 24, 2019 9.345 9.440 9.217 9.440 24,900 +0.16(+1.78%)
Dec 23, 2019 9.260 9.300 9.250 9.275 81,296 +0.18(+1.92%)
Dec 20, 2019 9.110 9.148 9.050 9.100 85,700 -0.06(-0.71%)
Dec 19, 2019 9.180 9.250 9.120 9.165 40,399 -0.09(-0.92%)
Dec 18, 2019 9.132 9.300 9.132 9.250 59,884 -0.21(-2.17%)
Dec 17, 2019 9.300 9.510 9.150 9.455 56,742 +0.13(+1.45%)
Dec 16, 2019 9.162 9.500 9.143 9.320 104,664 +0.27(+2.98%)
Dec 13, 2019 9.000 9.080 8.960 9.050 44,300 +0.24(+2.67%)
Dec 12, 2019 8.770 8.890 8.770 8.815 62,703 +0.13(+1.56%)
Dec 11, 2019 8.617 8.710 8.610 8.680 79,799 +0.14(+1.64%)
Dec 10, 2019 8.575 8.575 8.510 8.540 117,228 -0.03(-0.35%)
Dec 09, 2019 8.555 8.610 8.510 8.570 113,555 +0.00(+0.00%)
Dec 06, 2019 8.640 8.640 8.520 8.570 128,000 -0.05(-0.64%)
Dec 05, 2019 8.556 8.650 8.530 8.625 315,983 +0.26(+3.05%)
Dec 04, 2019 8.408 8.440 8.340 8.370 103,461 -0.02(-0.24%)
Dec 03, 2019 8.305 8.440 8.260 8.390 117,498 -0.08(-0.94%)
Dec 02, 2019 8.474 8.474 8.390 8.470 130,097 -0.08(-0.94%)
Nov 29, 2019 8.540 8.610 8.520 8.550 30,300 -0.15(-1.72%)
Nov 27, 2019 8.622 8.720 8.620 8.700 72,300 -0.02(-0.17%)
Nov 26, 2019 8.640 8.770 8.640 8.715 86,909 +0.06(+0.75%)
Nov 25, 2019 8.673 8.750 8.610 8.650 100,551 +0.11(+1.29%)
Nov 22, 2019 8.570 8.590 8.540 8.540 58,700 -0.03(-0.35%)
Nov 21, 2019 8.585 8.670 8.553 8.570 94,053 -0.01(-0.12%)
Nov 20, 2019 8.598 8.615 8.530 8.580 59,187 -0.19(-2.17%)
Nov 19, 2019 8.910 8.910 8.770 8.770 42,625 +0.09(+1.06%)
Nov 18, 2019 8.550 8.690 8.520 8.678 81,050 +0.17(+1.97%)
Nov 15, 2019 8.412 8.530 8.410 8.510 65,500 +0.17(+2.04%)
Nov 14, 2019 8.385 8.400 8.330 8.340 126,021 +0.00(+0.00%)
Nov 13, 2019 8.382 8.450 8.340 8.340 60,672 -0.14(-1.65%)
Nov 12, 2019 8.433 8.550 8.430 8.480 116,902 -0.03(-0.33%)
Nov 11, 2019 8.512 8.550 8.480 8.508 65,150 -0.21(-2.43%)
Nov 08, 2019 8.692 8.750 8.670 8.720 54,100 +0.01(+0.09%)
Nov 07, 2019 8.700 8.768 8.690 8.712 88,514 +0.12(+1.35%)
Nov 06, 2019 8.665 8.730 8.580 8.596 60,366 -0.15(-1.69%)
Nov 05, 2019 8.710 8.820 8.680 8.743 55,102 +0.02(+0.27%)
Nov 04, 2019 8.800 8.870 8.708 8.720 61,674 -0.10(-1.19%)
Nov 01, 2019 8.790 8.840 8.760 8.825 46,900 +0.22(+2.62%)
Oct 31, 2019 8.570 8.600 8.520 8.600 66,054 +0.03(+0.29%)
Oct 30, 2019 8.560 8.600 8.499 8.575 33,791 -0.07(-0.79%)
Oct 29, 2019 8.680 8.680 8.620 8.643 64,916 +0.06(+0.73%)
Oct 28, 2019 8.585 8.630 8.560 8.580 63,505 +0.02(+0.23%)
Oct 25, 2019 8.540 8.570 8.430 8.560 53,900 +0.00(+0.00%)
Oct 24, 2019 8.540 8.570 8.490 8.560 35,908 +0.05(+0.59%)
Oct 23, 2019 8.470 8.510 8.390 8.510 55,877 +0.08(+0.94%)
Oct 22, 2019 8.525 8.528 8.410 8.431 84,811 -0.19(-2.19%)
Oct 21, 2019 8.640 8.690 8.590 8.620 48,810 +0.19(+2.25%)
Oct 18, 2019 8.460 8.460 8.380 8.430 94,700 +0.01(+0.12%)
Oct 17, 2019 8.529 8.529 8.380 8.420 77,734 +0.10(+1.20%)
Oct 16, 2019 8.360 8.390 8.320 8.320 36,903 +0.05(+0.60%)
Oct 15, 2019 8.295 8.320 8.270 8.270 48,777 -0.08(-0.90%)
Oct 14, 2019 8.345 8.380 8.330 8.345 36,634 -0.00(-0.06%)
Oct 11, 2019 8.370 8.420 8.340 8.350 160,300 +0.21(+2.58%)
Oct 10, 2019 8.129 8.219 8.100 8.140 124,575 +0.08(+0.99%)
Oct 09, 2019 8.050 8.090 8.020 8.060 81,305 +0.06(+0.75%)
Oct 08, 2019 8.049 8.049 7.970 8.000 101,800 -0.10(-1.23%)
Oct 07, 2019 8.111 8.200 8.060 8.100 77,398 -0.05(-0.61%)
Oct 04, 2019 8.147 8.150 8.090 8.150 266,700 +0.08(+0.93%)
Oct 03, 2019 8.070 8.200 7.960 8.075 70,076 -0.02(-0.19%)
Oct 02, 2019 8.125 8.250 8.040 8.090 52,105 -0.16(-1.94%)
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.