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
Streaming Delayed 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 (%)
May 24, 2016 43.40 43.40 43.40 0 +1.00(+2.36%)
May 19, 2016 42.40 42.40 42.40 0 -0.65(-1.51%)
May 18, 2016 43.05 43.05 43.05 43.05 400 -0.80(-1.82%)
May 12, 2016 43.85 43.85 43.85 0 -0.07(-0.16%)
May 11, 2016 43.92 43.92 43.92 43.92 110 -0.13(-0.30%)
May 10, 2016 44.02 44.05 44.02 44.05 263 +0.40(+0.92%)
May 04, 2016 43.65 43.65 43.65 0 -1.73(-3.82%)
Apr 25, 2016 45.38 45.38 45.38 0 +1.38(+3.14%)
Apr 19, 2016 44.00 44.00 44.00 0 +0.00(+0.00%)
Apr 12, 2016 44.00 44.00 44.00 0 +3.15(+7.71%)
Apr 08, 2016 40.85 40.85 40.85 0 +0.90(+2.25%)
Apr 07, 2016 39.95 39.95 39.95 39.95 1,950 -1.95(-4.65%)
Mar 31, 2016 41.90 41.90 41.90 0 -0.05(-0.12%)
Mar 30, 2016 41.90 41.95 41.90 41.95 703 +1.15(+2.82%)
Mar 24, 2016 40.80 40.80 40.80 914 -1.12(-2.66%)
Mar 22, 2016 41.91 41.91 41.91 0 -0.73(-1.72%)
Mar 15, 2016 42.65 42.65 42.65 0 +0.85(+2.03%)
Mar 07, 2016 41.80 41.80 41.80 0 -1.55(-3.58%)
Mar 04, 2016 43.35 43.35 43.35 43.35 225 +1.40(+3.34%)
Feb 29, 2016 41.95 41.95 41.95 1 +3.10(+7.98%)
Feb 23, 2016 38.85 38.85 38.85 1 +0.20(+0.52%)
Feb 18, 2016 38.65 38.65 38.65 88 +3.91(+11.24%)
Feb 12, 2016 34.74 34.74 34.74 25 -0.79(-2.21%)
Feb 08, 2016 35.53 35.53 35.53 73 -1.93(-5.15%)
Feb 05, 2016 37.45 37.46 36.70 37.46 566 +0.96(+2.63%)
Feb 03, 2016 36.50 36.50 36.50 35 -1.07(-2.85%)
Jan 29, 2016 37.57 37.57 37.57 90 +0.07(+0.19%)
Jan 28, 2016 37.50 37.58 37.50 37.50 2,111 +1.52(+4.22%)
Jan 26, 2016 35.98 35.98 35.98 236 +0.93(+2.65%)
Jan 25, 2016 35.05 35.05 35.05 35.05 429 -0.35(-0.99%)
Jan 22, 2016 35.40 35.40 35.40 35.40 337 -0.78(-2.16%)
Jan 20, 2016 36.18 36.18 36.18 0 -3.92(-9.78%)
Jan 12, 2016 40.10 40.10 40.10 100 +0.15(+0.38%)
Jan 08, 2016 39.95 39.95 39.95 0 -1.15(-2.80%)
Jan 05, 2016 41.10 41.10 41.10 1 -2.20(-5.08%)
Dec 29, 2015 43.30 43.30 43.30 59 +1.30(+3.10%)
Dec 18, 2015 42.00 42.00 42.00 13 -1.55(-3.56%)
Dec 17, 2015 43.55 43.55 43.55 43.55 105 +0.31(+0.72%)
Dec 10, 2015 43.24 43.24 43.24 0 +0.59(+1.38%)
Dec 09, 2015 42.65 42.65 42.65 42.65 100 -1.31(-2.98%)
Dec 08, 2015 43.61 43.96 43.61 43.96 1,140 -0.48(-1.08%)
Dec 07, 2015 44.44 44.44 44.44 44.44 320 -0.76(-1.68%)
Dec 04, 2015 44.15 45.20 44.15 45.20 10,980 +1.24(+2.83%)
Dec 03, 2015 43.96 43.96 43.96 43.96 120 +0.75(+1.73%)
Dec 02, 2015 43.45 43.45 43.21 43.21 4,600 -0.69(-1.57%)
Dec 01, 2015 43.75 43.90 43.75 43.90 21,448 +1.95(+4.65%)
Nov 30, 2015 41.95 41.95 41.95 41.95 200 +2.04(+5.11%)
Nov 25, 2015 39.91 39.91 39.91 410 -3.49(-8.04%)
Nov 23, 2015 43.40 43.40 43.40 3,640 -0.45(-1.03%)
Nov 20, 2015 43.50 44.11 43.50 43.85 721 +0.35(+0.80%)
Nov 19, 2015 42.95 43.50 42.95 43.50 1,030 +0.67(+1.56%)
Nov 18, 2015 42.83 42.83 42.83 42.83 150 -0.43(-0.99%)
Nov 17, 2015 42.40 43.26 42.40 43.26 2,309 -3.89(-8.25%)
Nov 11, 2015 47.15 47.15 47.15 60 -0.50(-1.05%)
Nov 06, 2015 47.65 47.65 47.65 9,000 -2.40(-4.80%)
Nov 02, 2015 50.05 50.05 50.05 0 +0.05(+0.10%)
Oct 29, 2015 50.00 50.00 50.00 25 +1.10(+2.25%)
Oct 27, 2015 48.90 48.90 48.90 0 +1.77(+3.76%)
Oct 15, 2015 47.13 47.13 47.13 0 -1.87(-3.82%)
Oct 13, 2015 49.00 49.00 49.00 0 -1.46(-2.89%)
Oct 09, 2015 50.46 50.46 50.46 0 +0.69(+1.39%)
Oct 05, 2015 49.77 49.77 49.77 0 +3.17(+6.80%)
Oct 01, 2015 46.60 46.60 46.60 0 +0.30(+0.65%)
Sep 23, 2015 46.30 46.30 46.30 0 -2.65(-5.41%)
Sep 21, 2015 48.95 48.95 48.95 55 +0.30(+0.62%)
Sep 17, 2015 48.65 48.65 48.65 0 +1.95(+4.18%)
Sep 15, 2015 46.70 46.70 46.70 0 -0.50(-1.06%)
Sep 08, 2015 47.20 47.20 47.20 0 +0.34(+0.73%)
Sep 04, 2015 46.86 46.86 46.86 0 +0.96(+2.09%)
Sep 01, 2015 45.90 45.90 45.90 0 -1.35(-2.86%)
Aug 28, 2015 47.25 47.25 47.25 0 -1.15(-2.38%)
Aug 27, 2015 48.40 48.40 48.40 48.40 120 +2.13(+4.60%)
Aug 26, 2015 46.27 46.27 46.27 46.27 100 -2.78(-5.67%)
Aug 19, 2015 49.05 49.05 49.05 0 -0.74(-1.49%)
Aug 17, 2015 49.79 49.79 49.79 73 +0.29(+0.59%)
Aug 14, 2015 48.90 49.50 48.85 49.50 1,345 -0.42(-0.84%)
Aug 06, 2015 49.92 49.92 49.92 0 +0.63(+1.28%)
Jul 30, 2015 49.29 49.29 49.29 0 -0.56(-1.13%)
Jul 27, 2015 49.85 49.85 49.85 0 -1.55(-3.02%)
Jul 22, 2015 51.40 51.40 51.40 0 -0.30(-0.58%)
Jul 14, 2015 51.70 51.70 51.70 62 +2.53(+5.15%)
Jul 09, 2015 49.17 49.17 49.17 2 +0.97(+2.01%)
Jul 08, 2015 48.50 48.50 48.20 48.20 287 -0.95(-1.93%)
Jul 06, 2015 49.15 49.15 49.15 0 -1.25(-2.48%)
Jul 02, 2015 50.40 50.40 50.40 0 -1.37(-2.65%)
Jul 01, 2015 51.77 51.77 51.77 51.77 6,970 +1.91(+3.83%)
Jun 30, 2015 49.86 49.86 49.86 49.86 9,689 -1.82(-3.52%)
Jun 29, 2015 51.68 51.68 51.68 51.68 371 -1.61(-3.03%)
Jun 24, 2015 53.29 53.29 53.29 0 -1.46(-2.66%)
Jun 22, 2015 54.75 54.75 54.75 0 +1.11(+2.07%)
Jun 19, 2015 53.64 53.64 53.64 53.64 100 +0.74(+1.39%)
Jun 18, 2015 52.90 52.90 52.90 52.90 575 -0.18(-0.33%)
Jun 17, 2015 53.08 53.08 53.08 53.08 960 -1.72(-3.14%)
Jun 12, 2015 54.80 54.80 54.80 3,210 -0.15(-0.27%)
Jun 11, 2015 54.95 54.95 54.95 54.95 156 +0.54(+0.99%)
Jun 05, 2015 54.41 54.41 54.41 40 -1.10(-1.97%)
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.