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

Accor Sa Ltd (OP: ACRFF )

42.56 UNCHANGED
Streaming Delayed Price Updated: 1:56 PM EDT, May 9, 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 (%)
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%)
Jan 07, 2014 47.35 47.35 46.40 46.40 672 -0.70(-1.49%)
Dec 31, 2013 47.10 47.10 47.10 31 +0.25(+0.53%)
Dec 30, 2013 46.55 46.85 46.52 46.85 955 +0.85(+1.85%)
Dec 27, 2013 46.16 46.50 46.00 46.00 3,331 +0.50(+1.10%)
Dec 26, 2013 45.50 45.50 45.50 45.50 100 +0.10(+0.22%)
Dec 24, 2013 45.40 45.40 45.40 45.40 100 -0.60(-1.30%)
Dec 23, 2013 45.40 46.00 45.40 46.00 530 +0.75(+1.66%)
Dec 20, 2013 45.05 45.25 45.05 45.25 0 -0.10(-0.22%)
Dec 19, 2013 45.35 45.35 45.35 45.35 146 +0.95(+2.14%)
Dec 18, 2013 44.40 44.40 44.40 44.40 430 +0.02(+0.05%)
Dec 17, 2013 44.50 44.50 44.25 44.38 856 -0.37(-0.83%)
Dec 16, 2013 44.75 44.75 44.75 44.75 141 -0.06(-0.13%)
Dec 13, 2013 44.75 44.81 44.75 44.81 0 -0.74(-1.62%)
Dec 12, 2013 45.55 45.55 45.55 45.55 697 +0.45(+1.00%)
Dec 06, 2013 45.10 45.10 45.10 45.10 0 -0.65(-1.42%)
Dec 05, 2013 44.89 45.75 44.89 45.75 29,212 +2.70(+6.27%)
Dec 03, 2013 43.05 43.05 43.05 0 -1.34(-3.03%)
Dec 02, 2013 44.39 44.39 44.39 44.39 115 +2.24(+5.33%)
Nov 27, 2013 42.15 42.15 42.15 0 -3.35(-7.36%)
Nov 26, 2013 45.30 45.50 45.30 45.50 1,220 -0.10(-0.22%)
Nov 25, 2013 45.55 45.60 45.55 45.60 1,200 -0.75(-1.62%)
Nov 22, 2013 46.35 46.35 46.35 46.35 750 +1.35(+3.00%)
Nov 19, 2013 45.00 45.00 45.00 0 +0.30(+0.67%)
Nov 15, 2013 44.70 44.70 44.70 0 -0.15(-0.33%)
Nov 14, 2013 44.85 44.85 44.85 44.85 582 +0.40(+0.90%)
Nov 13, 2013 44.45 44.45 44.45 44.45 130 +0.25(+0.57%)
Nov 12, 2013 44.20 44.20 44.20 44.20 113 -0.80(-1.78%)
Nov 01, 2013 45.00 45.00 45.00 0 -0.35(-0.77%)
Oct 28, 2013 45.35 45.35 45.35 0 -0.25(-0.55%)
Oct 18, 2013 45.60 45.60 45.60 45.60 0 +0.89(+1.99%)
Oct 14, 2013 44.71 44.71 44.71 0 +1.21(+2.78%)
Oct 11, 2013 43.50 43.50 43.50 43.50 100 +0.73(+1.71%)
Oct 10, 2013 42.77 42.77 42.77 42.77 454 -0.08(-0.19%)
Oct 08, 2013 42.85 42.85 42.85 0 -0.45(-1.04%)
Oct 07, 2013 43.30 43.30 43.30 43.30 1,054 +0.55(+1.29%)
Oct 03, 2013 42.75 42.75 42.75 42.75 0 -0.55(-1.27%)
Oct 02, 2013 43.15 43.30 43.15 43.30 1,169 +0.45(+1.05%)
Oct 01, 2013 42.85 42.85 42.85 42.85 150 +1.14(+2.73%)
Sep 30, 2013 41.55 41.71 41.55 41.71 875 +0.61(+1.49%)
Sep 26, 2013 41.10 41.10 41.10 41.10 0 -0.25(-0.60%)
Sep 25, 2013 42.09 42.09 41.35 41.35 6,240 -0.30(-0.72%)
Sep 23, 2013 41.65 41.65 41.65 0 +0.45(+1.09%)
Sep 20, 2013 41.20 41.20 41.20 41.20 640 -0.20(-0.48%)
Sep 19, 2013 41.40 41.40 41.40 41.40 6,180 -0.68(-1.61%)
Sep 16, 2013 42.08 42.08 42.08 0 +0.78(+1.88%)
Sep 13, 2013 41.30 41.30 41.30 41.30 0 -0.30(-0.72%)
Sep 12, 2013 41.85 41.85 41.60 41.60 2,750 +0.84(+2.07%)
Sep 11, 2013 40.42 40.76 40.42 40.76 618 +0.36(+0.88%)
Sep 10, 2013 40.40 40.40 40.40 40.40 610 -0.10(-0.25%)
Sep 09, 2013 40.17 40.50 40.17 40.50 700 +3.00(+8.00%)
Aug 29, 2013 37.50 37.50 37.50 0 +0.75(+2.04%)
Aug 28, 2013 36.75 36.75 36.75 36.75 2,050 -2.60(-6.61%)
Aug 26, 2013 39.35 39.35 39.35 0 +0.00(+0.00%)
Aug 23, 2013 39.35 39.35 39.35 39.35 100 -0.05(-0.13%)
Aug 22, 2013 39.40 39.40 39.40 39.40 210 -0.35(-0.88%)
Aug 20, 2013 39.75 39.75 39.75 0 -1.00(-2.45%)
Aug 15, 2013 40.75 40.75 40.75 0 +1.50(+3.82%)
Aug 14, 2013 39.25 39.25 39.25 39.25 170 +1.50(+3.97%)
Aug 06, 2013 37.75 37.75 37.75 0 -0.05(-0.13%)
Aug 02, 2013 37.80 37.80 37.80 0 +0.50(+1.34%)
Jul 31, 2013 37.30 37.30 37.30 0 +0.05(+0.13%)
Jul 30, 2013 37.25 37.25 37.25 37.25 120 -0.35(-0.93%)
Jul 26, 2013 37.60 37.60 37.60 37.60 0 +0.20(+0.53%)
Jul 25, 2013 37.91 37.91 37.40 37.40 21,405 -0.18(-0.48%)
Jul 24, 2013 37.60 37.60 37.58 37.58 315 +1.28(+3.53%)
Jul 01, 2013 36.30 36.30 36.30 36.30 0 +2.40(+7.08%)
Jun 24, 2013 33.90 33.90 33.90 33.90 0 -0.85(-2.45%)
Jun 21, 2013 34.75 34.75 34.75 34.75 120 +0.50(+1.46%)
Jun 20, 2013 34.95 34.95 34.25 34.25 1,970 -0.90(-2.56%)
Jun 19, 2013 35.15 35.15 35.15 35.15 400 -0.45(-1.26%)
Jun 18, 2013 35.60 35.60 35.60 35.60 1,200 +0.00(+0.00%)
Jun 14, 2013 35.60 35.60 35.60 0 +0.30(+0.85%)
Jun 13, 2013 35.30 35.30 35.30 35.30 170 +0.26(+0.75%)
Jun 12, 2013 35.04 35.04 35.04 35.04 3,275 -0.11(-0.32%)
Jun 11, 2013 35.45 35.45 35.15 35.15 220 +0.20(+0.57%)
Jun 05, 2013 34.95 34.95 34.95 1,400 -0.45(-1.27%)
Jun 04, 2013 35.40 35.40 35.40 35.40 100 -0.30(-0.84%)
Jun 03, 2013 35.70 35.70 35.70 35.70 150 +0.17(+0.48%)
May 30, 2013 35.53 35.53 35.53 35.53 0 +0.58(+1.66%)
May 24, 2013 34.95 34.95 34.95 0 +0.30(+0.87%)
May 23, 2013 34.65 34.65 34.65 34.65 350 -0.70(-1.98%)
May 22, 2013 36.00 36.00 35.35 35.35 780 +0.70(+2.02%)
May 17, 2013 34.65 34.65 34.65 0 +0.90(+2.67%)
May 15, 2013 33.75 33.75 33.75 0 +0.75(+2.27%)
May 13, 2013 33.00 33.00 33.00 33.00 940 -0.39(-1.17%)
May 08, 2013 33.39 33.39 33.39 0 +0.29(+0.88%)
May 07, 2013 33.10 33.10 33.10 33.10 103 +0.45(+1.38%)
May 03, 2013 32.65 32.65 32.65 0 -0.15(-0.46%)
May 02, 2013 32.80 32.80 32.80 32.80 180 -0.30(-0.91%)
May 01, 2013 32.80 33.10 32.75 33.10 400 +0.50(+1.53%)
Apr 30, 2013 32.60 32.60 32.60 32.60 270 +0.10(+0.31%)
Apr 26, 2013 32.50 32.50 32.50 0 -0.80(-2.40%)
Apr 25, 2013 33.30 33.30 33.30 33.30 890 +0.83(+2.56%)
Apr 24, 2013 32.47 32.47 32.47 32.47 100 -0.83(-2.49%)
Apr 19, 2013 33.30 33.30 33.30 33.30 0 +0.28(+0.85%)
Apr 18, 2013 33.02 33.02 33.02 33.02 130 +0.87(+2.71%)
Apr 17, 2013 32.15 32.15 32.15 32.15 170 -0.85(-2.58%)
Apr 16, 2013 33.00 33.00 33.00 33.00 500 -1.80(-5.17%)
Apr 12, 2013 34.80 34.80 34.80 0 +0.30(+0.87%)
Apr 11, 2013 35.55 35.55 34.50 34.50 440 -0.30(-0.86%)
Apr 10, 2013 34.75 34.80 34.60 34.80 1,740 -0.10(-0.29%)
Apr 08, 2013 34.90 34.90 34.90 0 +0.30(+0.87%)
Apr 04, 2013 34.60 34.60 34.60 900 -0.75(-2.12%)
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.