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 (%)
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%)
Sep 01, 2016 38.68 38.68 38.68 0 -0.31(-0.80%)
Aug 18, 2016 38.99 38.99 38.99 0 -1.11(-2.77%)
Aug 15, 2016 40.10 40.10 40.10 0 -0.66(-1.62%)
Jul 28, 2016 40.76 40.76 40.76 0 +0.16(+0.39%)
Jul 27, 2016 40.60 40.60 40.60 40.60 280 -0.10(-0.25%)
Jul 25, 2016 40.70 40.70 40.70 0 +0.20(+0.49%)
Jul 22, 2016 40.50 40.50 40.50 40.50 150 -0.30(-0.74%)
Jul 21, 2016 40.80 40.80 40.80 40.80 700 -0.30(-0.73%)
Jul 18, 2016 41.10 41.10 41.10 0 -1.55(-3.63%)
Jul 13, 2016 42.65 42.65 42.65 50 +2.25(+5.57%)
Jul 11, 2016 40.40 40.40 40.40 0 +2.30(+6.04%)
Jul 07, 2016 38.10 38.10 38.10 0 -0.59(-1.52%)
Jul 05, 2016 38.69 38.69 38.69 38.69 175 -1.66(-4.11%)
Jul 01, 2016 40.35 40.35 40.35 0 +2.17(+5.68%)
Jun 30, 2016 38.65 38.65 38.02 38.18 22,590 -6.04(-13.66%)
Jun 23, 2016 44.22 44.22 44.22 98 +1.43(+3.34%)
Jun 20, 2016 42.79 42.79 42.79 0 -3.35(-7.26%)
Jun 03, 2016 46.14 46.14 46.14 240 +2.74(+6.31%)
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%)
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.