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 (%)
Aug 13, 2009 46.00 46.00 46.00 46.00 270 +1.30(+2.91%)
Aug 12, 2009 44.70 44.70 44.70 44.70 100 +4.60(+11.47%)
Jun 19, 2009 40.10 40.10 40.10 0 -5.50(-12.07%)
May 27, 2009 45.60 45.60 45.60 0 +0.75(+1.68%)
May 21, 2009 44.85 44.85 44.85 44.85 0 -0.35(-0.77%)
May 12, 2009 45.20 45.20 45.20 45.20 0 +5.80(+14.72%)
Apr 28, 2009 39.40 39.40 39.40 0 -1.95(-4.72%)
Apr 15, 2009 41.35 41.35 41.35 41.35 0 +2.60(+6.71%)
Apr 02, 2009 38.75 38.75 38.75 38.75 0 +6.00(+18.32%)
Mar 30, 2009 32.75 32.75 32.75 0 -4.10(-11.13%)
Mar 26, 2009 36.90 36.90 36.85 36.85 350 -0.25(-0.67%)
Mar 25, 2009 37.10 37.10 37.10 37.10 150 +2.10(+6.00%)
Mar 12, 2009 35.00 35.00 35.00 35.00 0 +0.00(+0.00%)
Mar 11, 2009 35.00 35.00 35.00 35.00 200 +0.96(+2.81%)
Mar 10, 2009 34.04 34.04 34.04 34.04 10,000 -3.06(-8.24%)
Feb 23, 2009 37.10 37.10 37.10 0 +0.00(+0.00%)
Feb 20, 2009 37.10 37.10 37.10 37.10 1,090 +7.10(+23.67%)
Jan 27, 2009 30.00 30.00 30.00 0 +0.00(+0.00%)
Jan 26, 2009 30.00 30.00 30.00 30.00 100 -8.17(-21.40%)
Jan 23, 2009 38.17 38.17 38.17 0 +0.00(+0.00%)
Jan 22, 2009 38.17 38.17 38.17 38.17 1,229 +0.42(+1.11%)
Jan 21, 2009 37.75 37.75 37.75 0 +0.00(+0.00%)
Jan 20, 2009 37.75 37.75 37.75 37.75 125 -2.00(-5.03%)
Jan 16, 2009 39.75 39.75 39.75 0 +0.00(+0.00%)
Jan 15, 2009 40.00 40.00 39.75 39.75 200 -7.25(-15.43%)
Dec 30, 2008 47.00 47.00 47.00 0 +0.00(+0.00%)
Dec 29, 2008 47.00 47.00 47.00 47.00 139 +1.25(+2.73%)
Dec 26, 2008 45.75 45.75 45.75 45.75 300 -4.65(-9.23%)
Dec 19, 2008 50.40 50.40 50.40 50.40 0 +0.00(+0.00%)
Dec 18, 2008 50.40 50.40 50.40 50.40 136 +9.65(+23.68%)
Dec 10, 2008 40.75 40.75 40.75 100 +0.00(+0.00%)
Dec 09, 2008 40.75 40.75 40.75 40.75 760 +4.25(+11.64%)
Dec 08, 2008 36.50 36.50 36.50 0 +0.00(+0.00%)
Dec 05, 2008 36.50 36.50 36.50 36.50 100 +1.00(+2.82%)
Nov 25, 2008 35.50 35.50 35.50 35.50 0 +0.00(+0.00%)
Nov 24, 2008 35.50 35.50 35.50 35.50 2,000 +2.50(+7.58%)
Nov 21, 2008 33.00 33.00 33.00 33.00 200 -1.35(-3.93%)
Nov 17, 2008 34.35 34.35 34.35 0 +0.00(+0.00%)
Nov 14, 2008 34.35 34.35 34.35 34.35 300 +0.10(+0.29%)
Nov 13, 2008 34.25 34.25 34.25 0 +0.00(+0.00%)
Nov 12, 2008 34.85 34.85 34.25 34.25 500 -1.10(-3.10%)
Oct 24, 2008 35.35 35.35 35.35 0 +0.00(+0.00%)
Oct 23, 2008 35.35 35.35 35.35 35.35 113 -3.40(-8.78%)
Oct 22, 2008 38.75 38.75 38.75 38.75 100 -1.25(-3.12%)
Oct 21, 2008 40.00 40.00 40.00 0 +0.00(+0.00%)
Oct 20, 2008 40.00 41.40 40.00 40.00 300 +0.00(+0.00%)
Oct 17, 2008 40.00 40.00 40.00 0 +0.00(+0.00%)
Oct 16, 2008 40.00 41.85 40.00 40.00 608 -3.00(-6.98%)
Oct 15, 2008 43.00 43.00 43.00 43.00 120 +1.15(+2.75%)
Oct 14, 2008 41.85 41.85 41.85 41.85 0 +0.00(+0.00%)
Oct 13, 2008 41.85 41.85 41.85 41.85 107 -2.15(-4.89%)
Oct 10, 2008 44.00 44.00 44.00 0 +0.00(+0.00%)
Oct 09, 2008 44.00 44.00 43.75 44.00 320 -1.10(-2.44%)
Oct 08, 2008 45.10 45.10 45.10 0 +0.00(+0.00%)
Oct 07, 2008 45.10 45.10 45.10 45.10 100 -16.02(-26.21%)
Sep 22, 2008 61.12 61.12 61.12 0 +0.00(+0.00%)
Sep 19, 2008 61.12 61.12 61.12 0 +2.62(+4.47%)
Sep 18, 2008 58.50 59.00 58.50 58.50 304 -3.00(-4.88%)
Sep 11, 2008 61.50 61.50 61.50 0 +0.00(+0.00%)
Sep 10, 2008 61.50 61.50 61.50 61.50 101 -5.55(-8.28%)
Sep 03, 2008 67.05 67.05 67.05 67.05 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.