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 (%)
Dec 29, 2014 45.15 45.15 45.15 0 -0.70(-1.53%)
Dec 23, 2014 45.85 45.85 45.85 59 +0.65(+1.44%)
Dec 22, 2014 45.20 45.20 45.20 45.20 200 +1.15(+2.61%)
Dec 16, 2014 44.05 44.05 44.05 0 +0.46(+1.06%)
Dec 12, 2014 43.59 43.59 43.59 46 -0.36(-0.82%)
Dec 11, 2014 43.95 43.95 43.95 43.95 100 -0.75(-1.68%)
Dec 10, 2014 44.70 44.70 44.70 44.70 121 +0.06(+0.13%)
Dec 09, 2014 44.66 44.66 44.64 44.64 378 -0.61(-1.35%)
Dec 08, 2014 45.25 45.70 45.25 45.25 443 -0.48(-1.06%)
Dec 05, 2014 45.73 45.73 45.73 45.73 1,095 -0.16(-0.34%)
Dec 04, 2014 45.89 45.89 45.89 45.89 450 -0.26(-0.56%)
Nov 26, 2014 46.15 46.15 46.15 64 +0.80(+1.76%)
Nov 24, 2014 45.35 45.35 45.35 0 +0.80(+1.81%)
Nov 21, 2014 44.55 44.55 44.55 44.55 786 +0.09(+0.21%)
Nov 20, 2014 44.45 44.45 44.45 44.45 395 +2.20(+5.21%)
Nov 13, 2014 42.25 42.25 42.25 0 +0.15(+0.36%)
Nov 12, 2014 42.10 42.10 42.10 42.10 2,535 +0.10(+0.24%)
Nov 11, 2014 42.04 42.04 42.00 42.00 556 +1.25(+3.07%)
Nov 10, 2014 40.85 40.85 40.75 40.75 1,452 +0.65(+1.62%)
Oct 29, 2014 40.10 40.10 40.10 0 -0.55(-1.35%)
Oct 28, 2014 40.65 40.65 40.65 40.65 360 +0.90(+2.26%)
Oct 27, 2014 39.95 39.95 39.75 39.75 4,241 -0.30(-0.75%)
Oct 23, 2014 40.05 40.05 40.05 0 -1.15(-2.79%)
Oct 21, 2014 41.20 41.20 41.20 70 +0.95(+2.36%)
Oct 20, 2014 40.25 40.25 40.25 40.25 100 +3.30(+8.93%)
Oct 16, 2014 36.95 36.95 36.95 36.95 243 -1.40(-3.65%)
Oct 15, 2014 38.78 38.78 38.78 38.35 279 -1.15(-2.91%)
Oct 14, 2014 39.50 39.50 39.50 39.50 100 -1.93(-4.66%)
Oct 09, 2014 41.43 41.43 41.43 20 -0.57(-1.36%)
Oct 08, 2014 42.25 42.25 41.65 42.00 1,146 -0.45(-1.06%)
Oct 07, 2014 42.45 42.45 42.45 42.45 1,048 -0.70(-1.62%)
Oct 02, 2014 43.15 43.15 43.15 39 -0.25(-0.58%)
Oct 01, 2014 43.50 43.50 43.40 43.40 2,250 -0.70(-1.59%)
Sep 29, 2014 44.10 44.10 44.10 8 -0.05(-0.11%)
Sep 26, 2014 44.15 44.15 44.15 44.15 298 -0.65(-1.45%)
Sep 25, 2014 45.00 45.00 44.35 44.80 354 -1.65(-3.55%)
Sep 23, 2014 46.45 46.45 46.45 0 +0.50(+1.09%)
Sep 22, 2014 46.45 46.45 45.95 45.95 840 -0.85(-1.82%)
Sep 18, 2014 46.80 46.80 46.80 0 +0.30(+0.65%)
Sep 17, 2014 46.50 46.50 46.50 46.50 312 -0.01(-0.02%)
Sep 12, 2014 46.51 46.51 46.51 31 +0.31(+0.67%)
Sep 10, 2014 46.20 46.20 46.20 78 -0.55(-1.18%)
Sep 09, 2014 46.75 46.75 46.75 46.75 2,002 -1.05(-2.19%)
Sep 03, 2014 47.80 47.80 47.80 0 +0.40(+0.83%)
Sep 02, 2014 48.70 48.70 47.40 274 -1.30(-2.67%)
Aug 29, 2014 48.70 48.70 48.70 0 -0.71(-1.44%)
Aug 27, 2014 49.41 49.41 49.41 130 +2.56(+5.46%)
Aug 25, 2014 46.85 46.85 46.85 51 -0.23(-0.48%)
Aug 22, 2014 47.50 47.50 47.08 849 -0.42(-0.88%)
Aug 21, 2014 47.50 47.50 47.50 47.50 1,615 +0.59(+1.25%)
Aug 14, 2014 46.91 46.91 46.91 50 +1.31(+2.87%)
Aug 12, 2014 45.60 45.60 45.60 1,230 -0.21(-0.46%)
Aug 11, 2014 45.81 45.81 45.81 45.81 525 -1.19(-2.53%)
Aug 04, 2014 47.00 47.00 47.00 214 -1.50(-3.09%)
Jul 31, 2014 48.50 48.50 48.50 0 +0.15(+0.31%)
Jul 30, 2014 48.35 48.35 48.35 48.35 115 +0.35(+0.73%)
Jul 25, 2014 48.50 48.90 48.00 48.00 886 -2.06(-4.12%)
Jul 18, 2014 50.06 50.06 50.06 46 +0.96(+1.96%)
Jul 15, 2014 49.10 49.10 49.10 35 -1.20(-2.39%)
Jul 11, 2014 50.30 50.30 50.30 158 -1.26(-2.44%)
Jul 07, 2014 51.56 51.56 51.56 0 -0.84(-1.60%)
Jul 02, 2014 52.40 52.40 52.40 0 +0.00(+0.00%)
Jun 25, 2014 52.40 52.40 52.40 50 -0.87(-1.63%)
Jun 20, 2014 53.27 53.27 53.27 139 -0.01(-0.02%)
Jun 19, 2014 53.05 53.28 53.05 53.28 899 +1.18(+2.26%)
Jun 18, 2014 52.59 52.59 52.10 52.10 1,629 -0.05(-0.10%)
Jun 17, 2014 52.70 52.70 52.15 52.15 382 +0.20(+0.38%)
Jun 13, 2014 51.95 51.95 51.95 11 -1.45(-2.72%)
Jun 12, 2014 53.40 53.40 53.40 53.40 242 +1.15(+2.20%)
Jun 11, 2014 52.25 52.25 52.25 52.25 269 -1.20(-2.25%)
Jun 06, 2014 53.45 53.45 53.45 53.45 49 +0.20(+0.38%)
Jun 05, 2014 53.25 53.25 53.25 53.25 114 +0.00(+0.00%)
Jun 04, 2014 53.25 53.25 53.25 53.25 241 +0.45(+0.85%)
Jun 02, 2014 52.80 52.80 52.80 2 -0.20(-0.38%)
May 30, 2014 52.40 53.00 52.40 53.00 8,885 +1.30(+2.51%)
May 29, 2014 51.65 51.70 51.65 51.70 1,995 +0.20(+0.39%)
May 28, 2014 51.75 51.75 51.50 51.50 19,409 +1.60(+3.21%)
May 23, 2014 49.90 49.90 49.90 25 +1.15(+2.36%)
May 22, 2014 48.90 48.90 48.75 48.75 42,815 +0.40(+0.83%)
May 21, 2014 48.35 48.35 48.35 48.35 450 -0.05(-0.10%)
May 20, 2014 48.25 48.40 48.25 48.40 8,311 +0.48(+1.00%)
May 19, 2014 48.00 48.00 47.92 47.92 71,925 +0.17(+0.36%)
May 16, 2014 47.75 47.75 47.75 47.75 24,375 -0.85(-1.75%)
May 15, 2014 49.27 49.27 48.10 48.60 12,141 -0.24(-0.49%)
May 14, 2014 48.84 48.84 48.84 48.84 345 +0.40(+0.83%)
May 13, 2014 48.44 48.44 48.44 48.44 212 +0.16(+0.33%)
May 09, 2014 48.28 48.28 48.28 166 -1.59(-3.18%)
May 08, 2014 49.70 49.87 49.70 49.87 264 -0.32(-0.64%)
May 07, 2014 50.19 50.19 50.19 50.19 632 +0.80(+1.61%)
May 06, 2014 49.46 49.46 49.39 49.39 420 +0.61(+1.25%)
May 05, 2014 49.27 49.27 48.78 48.78 1,733 -0.56(-1.13%)
May 02, 2014 49.34 49.34 49.34 49.34 8,865 +0.61(+1.24%)
Apr 30, 2014 48.73 48.73 48.73 48.73 29 -0.07(-0.14%)
Apr 29, 2014 48.80 48.80 48.80 48.80 395 +0.60(+1.24%)
Apr 24, 2014 48.20 48.20 48.20 48.20 26 -1.45(-2.92%)
Apr 22, 2014 49.65 49.65 49.65 80 +1.20(+2.48%)
Apr 16, 2014 48.45 48.45 48.45 48.45 26 +0.39(+0.81%)
Apr 14, 2014 48.06 48.06 48.06 148 +0.01(+0.02%)
Apr 11, 2014 48.13 48.63 48.05 48.05 0 -0.95(-1.94%)
Apr 10, 2014 49.00 49.00 49.00 49.00 479 -0.99(-1.98%)
Apr 09, 2014 49.99 49.99 49.99 49.99 208 +0.59(+1.19%)
Apr 08, 2014 49.71 49.71 49.40 49.40 440 -1.65(-3.23%)
Apr 04, 2014 51.05 51.05 51.05 434 -1.63(-3.10%)
Apr 01, 2014 52.68 52.68 52.68 161 +2.13(+4.21%)
Mar 28, 2014 50.55 50.55 50.55 50.55 144 +0.35(+0.70%)
Mar 26, 2014 50.20 50.20 50.20 126 -0.80(-1.57%)
Mar 24, 2014 51.00 51.00 51.00 54 -0.95(-1.83%)
Mar 21, 2014 51.95 51.95 51.95 51.95 511 -0.75(-1.42%)
Mar 18, 2014 52.70 52.70 52.70 52.70 86 +1.45(+2.83%)
Mar 14, 2014 51.25 51.25 51.25 12 -2.55(-4.74%)
Mar 13, 2014 53.80 53.80 53.80 53.80 309 +0.20(+0.37%)
Mar 06, 2014 53.60 53.60 53.60 71 +2.05(+3.98%)
Mar 05, 2014 51.55 51.55 51.55 51.55 952 +1.55(+3.10%)
Mar 03, 2014 50.00 50.00 50.00 23 -1.00(-1.96%)
Feb 28, 2014 51.00 51.00 51.00 51.00 0 +0.00(+0.00%)
Feb 25, 2014 51.00 51.00 51.00 13 +0.60(+1.19%)
Feb 24, 2014 50.40 50.40 50.40 50.40 213 +0.90(+1.82%)
Feb 20, 2014 49.50 49.50 49.50 14 -1.45(-2.85%)
Feb 18, 2014 50.95 50.95 50.95 24 +0.95(+1.90%)
Feb 14, 2014 50.00 50.00 50.00 0 +0.25(+0.50%)
Feb 11, 2014 49.75 49.75 49.75 17 +0.13(+0.25%)
Feb 10, 2014 49.62 49.62 49.62 49.62 902 +0.42(+0.86%)
Feb 07, 2014 49.00 49.20 49.00 49.20 0 +0.30(+0.61%)
Feb 06, 2014 49.00 49.00 48.75 48.90 2,879 +1.25(+2.62%)
Feb 05, 2014 47.65 47.65 47.65 47.65 322 -0.05(-0.12%)
Feb 04, 2014 47.70 47.70 47.70 47.70 10,983 +0.86(+1.85%)
Feb 03, 2014 46.77 46.84 46.50 46.84 4,912 -0.21(-0.45%)
Jan 31, 2014 47.05 47.05 47.05 47.05 0 -1.29(-2.68%)
Jan 29, 2014 48.34 48.34 48.34 60 -0.81(-1.64%)
Jan 28, 2014 48.93 49.15 48.93 49.15 1,494 +0.55(+1.14%)
Jan 27, 2014 48.60 48.60 48.60 48.60 262 +0.45(+0.94%)
Jan 24, 2014 48.15 48.15 48.15 48.15 0 -0.66(-1.36%)
Jan 23, 2014 48.70 48.81 48.70 48.81 985 +0.01(+0.02%)
Jan 22, 2014 48.75 48.80 48.75 48.80 2,740 +1.65(+3.50%)
Jan 14, 2014 47.15 47.15 47.15 47.15 40 +0.05(+0.11%)
Jan 13, 2014 47.10 47.10 47.10 47.10 206 +0.35(+0.75%)
Jan 10, 2014 46.75 46.75 46.75 46.75 250 -0.40(-0.85%)
Jan 08, 2014 47.15 47.15 47.15 55 +0.75(+1.62%)
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.