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

Accor Sa Ltd (OP: ACRFF )

46.00 UNCHANGED
Last Price Updated: 1:23 PM EDT, May 15, 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 27, 2012 32.70 32.70 32.70 32.70 0 +0.90(+2.83%)
Nov 21, 2012 31.80 31.80 31.80 0 +0.55(+1.76%)
Nov 20, 2012 31.25 31.25 31.25 31.25 270 +0.40(+1.30%)
Nov 19, 2012 30.25 30.85 30.25 30.85 2,090 +0.20(+0.65%)
Nov 14, 2012 30.65 30.65 30.65 0 -0.15(-0.49%)
Nov 12, 2012 30.80 30.80 30.80 0 -0.25(-0.81%)
Nov 07, 2012 31.05 31.05 31.05 31.05 0 -0.40(-1.27%)
Nov 01, 2012 31.45 31.45 31.45 0 -0.60(-1.87%)
Oct 18, 2012 32.05 32.05 32.05 0 -1.45(-4.33%)
Oct 16, 2012 33.50 33.50 33.50 0 +0.10(+0.30%)
Oct 08, 2012 33.40 33.40 33.40 0 -0.98(-2.86%)
Oct 04, 2012 34.38 34.38 34.38 34.38 630 -0.27(-0.77%)
Oct 01, 2012 34.65 34.65 34.65 0 -0.35(-1.00%)
Sep 25, 2012 35.00 35.00 35.00 0 +0.10(+0.29%)
Sep 24, 2012 34.90 34.90 34.90 34.90 100 +0.35(+1.01%)
Sep 20, 2012 34.55 34.55 34.55 0 +0.55(+1.62%)
Sep 19, 2012 34.00 34.00 34.00 34.00 200 -1.63(-4.57%)
Sep 17, 2012 35.63 35.63 35.63 0 +0.43(+1.22%)
Sep 12, 2012 35.20 35.20 35.20 0 +0.45(+1.29%)
Sep 10, 2012 34.75 34.75 34.75 0 -0.25(-0.71%)
Sep 07, 2012 34.15 35.00 34.15 35.00 5,720 +2.05(+6.22%)
Sep 06, 2012 32.95 32.95 32.95 32.95 1,070 +0.70(+2.17%)
Sep 05, 2012 32.00 32.25 31.25 32.25 2,880 +0.25(+0.78%)
Aug 31, 2012 32.00 32.00 32.00 0 +0.00(+0.00%)
Aug 30, 2012 31.78 32.00 31.78 32.00 17,610 +0.15(+0.47%)
Aug 29, 2012 32.28 32.28 31.85 31.85 42,070 -1.60(-4.78%)
Aug 27, 2012 33.60 33.60 33.41 33.45 10,680 +0.12(+0.36%)
Aug 24, 2012 33.05 33.33 33.05 33.33 4,490 +0.08(+0.24%)
Aug 23, 2012 33.25 33.25 33.25 33.25 400 -0.25(-0.75%)
Aug 17, 2012 33.50 33.50 33.50 0 -0.40(-1.18%)
Aug 16, 2012 33.90 33.90 33.90 33.90 490 +0.40(+1.19%)
Aug 11, 2012 33.50 33.50 33.50 0 +0.00(+0.00%)
Aug 10, 2012 33.50 33.50 33.50 33.50 240 -0.70(-2.05%)
Aug 07, 2012 34.20 34.20 34.20 0 +0.55(+1.63%)
Jul 30, 2012 33.65 33.65 33.65 0 +0.35(+1.05%)
Jul 27, 2012 33.30 33.30 33.30 33.30 860 +3.25(+10.82%)
Jul 24, 2012 30.05 30.05 30.05 0 +0.85(+2.91%)
Jul 23, 2012 29.20 29.20 29.20 29.20 575 -1.15(-3.79%)
Jul 14, 2012 30.35 30.35 30.35 0 +0.00(+0.00%)
Jul 13, 2012 30.35 30.35 30.35 30.35 110 +1.49(+5.16%)
Jun 25, 2012 28.86 28.86 28.86 0 +0.93(+3.33%)
Jun 13, 2012 27.93 27.93 27.93 1,310 -0.63(-2.21%)
Jun 12, 2012 28.56 28.56 28.56 28.56 330 -1.44(-4.80%)
Jun 10, 2012 30.00 30.00 30.00 0 +0.00(+0.00%)
Jun 08, 2012 30.00 30.00 30.00 30.00 800 -0.75(-2.44%)
Jun 07, 2012 30.75 30.75 30.75 30.75 210 -1.40(-4.35%)
May 24, 2012 32.15 32.15 32.15 0 +0.20(+0.63%)
May 23, 2012 31.95 31.95 31.95 31.95 150 +1.27(+4.14%)
May 18, 2012 30.68 30.68 30.68 0 -4.27(-12.22%)
May 02, 2012 34.95 34.95 34.95 0 -0.44(-1.25%)
Apr 27, 2012 35.39 35.39 35.39 0 +0.54(+1.56%)
Apr 25, 2012 34.85 34.85 34.85 0 +2.50(+7.73%)
Apr 23, 2012 32.35 32.35 32.35 0 -1.42(-4.21%)
Apr 20, 2012 33.77 33.77 33.77 33.77 330 -0.43(-1.25%)
Apr 19, 2012 34.20 34.20 34.20 34.20 250 +1.62(+4.97%)
Apr 16, 2012 32.58 32.58 32.58 0 -0.22(-0.67%)
Apr 13, 2012 32.80 32.80 32.80 32.80 240 -1.20(-3.53%)
Apr 12, 2012 34.00 34.00 34.00 34.00 180 +0.90(+2.72%)
Apr 11, 2012 33.10 33.10 33.10 33.10 450 -0.20(-0.60%)
Apr 10, 2012 32.96 33.30 32.96 33.30 650 -3.40(-9.26%)
Apr 03, 2012 36.70 36.70 36.70 0 +1.85(+5.31%)
Mar 26, 2012 34.85 34.85 34.85 0 +1.05(+3.11%)
Mar 22, 2012 33.80 33.80 33.80 0 -1.45(-4.11%)
Mar 20, 2012 35.25 35.25 35.25 0 -0.85(-2.35%)
Mar 16, 2012 36.10 36.10 36.10 36.10 0 +0.35(+0.98%)
Mar 15, 2012 35.75 35.75 35.75 35.75 500 +0.00(+0.00%)
Mar 14, 2012 35.75 36.00 35.75 35.75 1,050 -0.25(-0.69%)
Mar 13, 2012 35.55 36.00 35.55 36.00 3,450 +3.03(+9.19%)
Mar 07, 2012 32.97 32.97 32.97 32.97 0 -2.43(-6.86%)
Feb 24, 2012 35.40 35.40 35.40 0 -0.10(-0.28%)
Feb 23, 2012 34.52 35.50 34.30 35.50 4,480 +0.20(+0.57%)
Feb 22, 2012 35.30 35.30 35.30 35.30 200 +0.95(+2.77%)
Feb 21, 2012 34.85 34.85 34.35 34.35 1,450 +0.30(+0.88%)
Feb 17, 2012 34.05 34.05 34.05 34.05 100 +0.85(+2.56%)
Feb 16, 2012 33.20 33.20 33.20 33.20 140 -0.60(-1.78%)
Feb 15, 2012 34.12 34.12 33.80 33.80 520 +0.60(+1.81%)
Feb 10, 2012 33.20 33.20 33.20 0 -0.54(-1.60%)
Feb 09, 2012 33.60 33.74 33.60 33.74 830 +3.39(+11.17%)
Jan 31, 2012 30.35 30.35 30.35 0 -0.15(-0.49%)
Jan 30, 2012 30.50 30.50 30.50 30.50 270 +2.10(+7.39%)
Jan 25, 2012 28.40 28.40 28.40 28.40 0 +2.15(+8.19%)
Jan 12, 2012 26.25 26.25 26.25 0 +1.95(+8.02%)
Jan 09, 2012 24.30 24.30 24.30 0 -2.10(-7.95%)
Jan 03, 2012 26.40 26.40 26.40 0 +1.05(+4.14%)
Dec 30, 2011 24.80 25.35 24.80 25.35 570 +0.05(+0.20%)
Dec 27, 2011 25.30 25.30 25.30 25.30 0 +2.80(+12.44%)
Dec 16, 2011 22.50 22.50 22.50 22.50 0 -0.75(-3.23%)
Dec 15, 2011 23.25 23.25 23.25 23.25 500 -3.25(-12.26%)
Dec 09, 2011 26.50 26.50 26.50 26.50 0 +0.00(+0.00%)
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.