Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Accor Sa Ltd (OP: ACRFF )

42.56 UNCHANGED
Streaming Delayed Price Updated: 1:56 PM EDT, May 9, 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 (%)
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%)
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%)
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.