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 (%)
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%)
Jun 04, 2015 55.88 55.88 55.51 55.51 885 -0.25(-0.46%)
May 28, 2015 55.76 55.76 55.76 75 +1.06(+1.94%)
May 26, 2015 54.70 54.70 54.70 0 -1.25(-2.23%)
May 22, 2015 55.95 55.95 55.95 0 -0.53(-0.94%)
May 20, 2015 56.48 56.48 56.48 0 -0.36(-0.63%)
May 18, 2015 56.84 56.84 56.84 0 +1.74(+3.16%)
May 05, 2015 55.10 55.10 55.10 0 -0.72(-1.29%)
May 04, 2015 55.82 55.82 55.82 55.82 200 +0.74(+1.34%)
Apr 30, 2015 55.08 55.08 55.08 0 +1.33(+2.47%)
Apr 28, 2015 53.75 53.75 53.75 3 -1.80(-3.24%)
Apr 27, 2015 55.55 55.55 55.55 55.55 500 +1.70(+3.16%)
Apr 20, 2015 53.85 53.85 53.85 14 +1.00(+1.89%)
Apr 16, 2015 52.85 52.85 52.85 56 -0.06(-0.12%)
Apr 10, 2015 52.91 52.91 52.91 105 -0.19(-0.35%)
Apr 09, 2015 53.10 53.10 53.10 53.10 390 +0.93(+1.78%)
Apr 01, 2015 52.17 52.17 52.17 0 +0.02(+0.04%)
Mar 26, 2015 52.15 52.15 52.15 0 +0.20(+0.38%)
Mar 25, 2015 51.95 51.95 51.95 51.95 285 -1.25(-2.35%)
Mar 24, 2015 53.20 53.20 53.20 53.20 201 -1.27(-2.33%)
Mar 23, 2015 54.47 54.47 54.47 54.47 855 +0.21(+0.39%)
Mar 20, 2015 54.26 54.26 54.26 54.26 1,030 +0.36(+0.68%)
Mar 18, 2015 53.90 53.90 53.90 80 +1.20(+2.27%)
Mar 13, 2015 52.70 52.70 52.70 0 -1.02(-1.90%)
Mar 12, 2015 52.90 53.72 52.90 53.72 2,100 +0.88(+1.67%)
Mar 11, 2015 52.84 52.84 52.84 52.84 415 +1.04(+2.01%)
Mar 04, 2015 51.80 51.80 51.80 91 -0.28(-0.54%)
Mar 03, 2015 52.08 53.02 52.08 1,660 -0.94(-1.77%)
Mar 02, 2015 52.70 53.02 52.70 53.02 900 +0.37(+0.70%)
Feb 26, 2015 52.65 52.65 52.65 0 -0.95(-1.77%)
Feb 25, 2015 53.60 53.60 53.60 53.60 414 +0.30(+0.56%)
Feb 23, 2015 53.30 53.30 53.30 0 +0.65(+1.23%)
Feb 18, 2015 52.65 52.65 52.65 0 +0.90(+1.74%)
Feb 13, 2015 51.75 51.75 51.75 0 +0.83(+1.63%)
Feb 05, 2015 50.92 50.92 50.92 0 +0.65(+1.29%)
Feb 03, 2015 50.27 50.27 50.27 56 +0.57(+1.15%)
Jan 29, 2015 49.70 49.70 49.70 0 +0.01(+0.01%)
Jan 26, 2015 49.69 49.69 49.69 0 +3.04(+6.52%)
Jan 21, 2015 46.65 46.65 46.65 87 +0.40(+0.86%)
Jan 20, 2015 46.08 46.25 45.85 46.25 1,400 +3.60(+8.44%)
Jan 06, 2015 42.65 42.65 42.65 0 -1.45(-3.29%)
Jan 05, 2015 44.10 44.10 44.10 44.10 162 -1.05(-2.33%)
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%)
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.