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 22, 2017 46.40 46.40 46.40 0 +0.44(+0.96%)
Aug 10, 2017 45.96 45.96 45.96 7 -1.39(-2.94%)
Aug 04, 2017 47.35 47.35 47.35 0 -0.30(-0.63%)
Aug 03, 2017 47.65 47.65 47.65 47.65 137 -1.05(-2.16%)
Jul 19, 2017 48.70 48.70 48.70 0 +1.17(+2.46%)
Jul 14, 2017 47.53 47.53 47.53 0 +1.00(+2.15%)
Jul 03, 2017 46.53 46.53 46.53 46.53 0 +0.00(+0.00%)
Jun 28, 2017 46.53 46.53 46.53 0 +0.66(+1.44%)
Jun 23, 2017 45.87 45.87 45.87 0 +0.12(+0.26%)
Jun 15, 2017 45.75 45.75 45.75 0 -0.75(-1.61%)
Jun 13, 2017 46.50 46.50 46.50 50 +0.80(+1.75%)
Jun 12, 2017 45.70 45.70 45.70 45.70 8,940 -2.70(-5.58%)
Jun 05, 2017 48.40 48.40 48.40 63 -0.60(-1.22%)
Jun 02, 2017 49.00 49.00 49.00 49.00 250 +0.51(+1.05%)
Jun 01, 2017 48.49 48.49 48.49 48.49 289 +1.69(+3.61%)
May 30, 2017 46.80 46.80 46.80 0 -0.28(-0.59%)
May 25, 2017 47.08 47.08 47.08 825 +0.79(+1.71%)
May 16, 2017 46.29 46.29 46.29 0 +0.89(+1.96%)
May 15, 2017 45.40 45.40 45.40 45.40 200 +0.53(+1.18%)
May 03, 2017 44.87 44.87 44.87 0 +0.17(+0.38%)
Apr 27, 2017 44.70 44.70 44.70 0 +3.42(+8.28%)
Apr 03, 2017 41.28 41.28 41.28 0 -0.57(-1.36%)
Mar 30, 2017 41.85 41.85 41.85 0 -0.15(-0.36%)
Mar 28, 2017 42.00 42.00 42.00 0 +0.53(+1.28%)
Mar 27, 2017 41.47 41.47 41.47 41.47 100 +2.55(+6.55%)
Mar 08, 2017 38.92 38.92 38.92 0 -0.17(-0.43%)
Mar 03, 2017 39.09 39.09 39.09 0 +0.08(+0.21%)
Feb 28, 2017 39.01 39.01 39.01 0 -0.89(-2.23%)
Feb 22, 2017 39.90 39.90 39.90 0 -1.56(-3.76%)
Feb 16, 2017 41.46 41.46 41.46 0 +0.65(+1.59%)
Feb 10, 2017 40.81 40.81 40.81 75 +0.18(+0.44%)
Feb 09, 2017 40.63 40.63 40.63 40.63 120 +0.23(+0.57%)
Feb 01, 2017 40.40 40.40 40.40 0 +0.71(+1.79%)
Jan 05, 2017 39.69 39.69 39.69 800 +2.79(+7.56%)
Dec 30, 2016 36.90 36.90 36.90 0 -0.20(-0.54%)
Dec 23, 2016 37.10 37.10 37.10 0 +0.41(+1.11%)
Dec 12, 2016 36.69 36.69 36.69 0 +0.92(+2.58%)
Dec 05, 2016 35.77 35.77 35.77 0 +1.22(+3.53%)
Dec 01, 2016 34.55 34.55 34.55 31 -0.75(-2.12%)
Nov 25, 2016 35.30 35.30 35.30 50 +0.09(+0.26%)
Nov 23, 2016 35.21 35.21 35.21 0 +0.06(+0.17%)
Nov 21, 2016 35.15 35.15 35.15 0 -1.40(-3.83%)
Nov 10, 2016 36.55 36.55 36.55 3,500 -0.75(-2.01%)
Oct 25, 2016 37.30 37.30 37.30 50 +1.45(+4.04%)
Oct 13, 2016 35.85 35.85 35.85 47 -0.96(-2.61%)
Oct 10, 2016 36.81 36.81 36.81 0 -0.20(-0.54%)
Oct 07, 2016 37.01 37.01 37.01 37.01 500 -2.22(-5.66%)
Oct 03, 2016 39.23 39.23 39.23 39.23 0 +0.00(+0.00%)
Sep 30, 2016 39.23 39.23 39.23 39.23 0 +0.00(+0.00%)
Sep 29, 2016 39.23 39.23 39.23 0 -1.01(-2.50%)
Sep 28, 2016 40.24 40.24 40.24 40.24 0 +0.00(+0.00%)
Sep 27, 2016 40.24 40.24 40.24 40.24 44 +0.00(+0.00%)
Sep 23, 2016 40.24 40.24 40.24 0 +0.74(+1.87%)
Sep 22, 2016 39.50 39.50 39.50 39.50 100 -0.94(-2.33%)
Sep 08, 2016 40.44 40.44 40.44 0 +1.76(+4.56%)
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.