Financial News
Accor Sa Ltd (OP: ACRFF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 27, 2012 | 35.39 | 35.39 | 35.39 | 0 | +0.54(+1.56%) | |
| Apr 25, 2012 | 34.85 | 34.85 | 34.85 | 0 | +2.50(+7.73%) | |
| Apr 23, 2012 | 32.35 | 32.35 | 32.35 | 0 | -1.42(-4.21%) | |
| Apr 20, 2012 | 33.77 | 33.77 | 33.77 | 33.77 | 330 | -0.43(-1.25%) |
| Apr 19, 2012 | 34.20 | 34.20 | 34.20 | 34.20 | 250 | +1.62(+4.97%) |
| Apr 16, 2012 | 32.58 | 32.58 | 32.58 | 0 | -0.22(-0.67%) | |
| Apr 13, 2012 | 32.80 | 32.80 | 32.80 | 32.80 | 240 | -1.20(-3.53%) |
| Apr 12, 2012 | 34.00 | 34.00 | 34.00 | 34.00 | 180 | +0.90(+2.72%) |
| Apr 11, 2012 | 33.10 | 33.10 | 33.10 | 33.10 | 450 | -0.20(-0.60%) |
| Apr 10, 2012 | 32.96 | 33.30 | 32.96 | 33.30 | 650 | -3.40(-9.26%) |
| Apr 03, 2012 | 36.70 | 36.70 | 36.70 | 0 | +1.85(+5.31%) | |
| Mar 26, 2012 | 34.85 | 34.85 | 34.85 | 0 | +1.05(+3.11%) | |
| Mar 22, 2012 | 33.80 | 33.80 | 33.80 | 0 | -1.45(-4.11%) | |
| Mar 20, 2012 | 35.25 | 35.25 | 35.25 | 0 | -0.85(-2.35%) | |
| Mar 16, 2012 | 36.10 | 36.10 | 36.10 | 36.10 | 0 | +0.35(+0.98%) |
| Mar 15, 2012 | 35.75 | 35.75 | 35.75 | 35.75 | 500 | +0.00(+0.00%) |
| Mar 14, 2012 | 35.75 | 36.00 | 35.75 | 35.75 | 1,050 | -0.25(-0.69%) |
| Mar 13, 2012 | 35.55 | 36.00 | 35.55 | 36.00 | 3,450 | +3.03(+9.19%) |
| Mar 07, 2012 | 32.97 | 32.97 | 32.97 | 32.97 | 0 | -2.43(-6.86%) |
| Feb 24, 2012 | 35.40 | 35.40 | 35.40 | 0 | -0.10(-0.28%) | |
| Feb 23, 2012 | 34.52 | 35.50 | 34.30 | 35.50 | 4,480 | +0.20(+0.57%) |
| Feb 22, 2012 | 35.30 | 35.30 | 35.30 | 35.30 | 200 | +0.95(+2.77%) |
| Feb 21, 2012 | 34.85 | 34.85 | 34.35 | 34.35 | 1,450 | +0.30(+0.88%) |
| Feb 17, 2012 | 34.05 | 34.05 | 34.05 | 34.05 | 100 | +0.85(+2.56%) |
| Feb 16, 2012 | 33.20 | 33.20 | 33.20 | 33.20 | 140 | -0.60(-1.78%) |
| Feb 15, 2012 | 34.12 | 34.12 | 33.80 | 33.80 | 520 | +0.60(+1.81%) |
| Feb 10, 2012 | 33.20 | 33.20 | 33.20 | 0 | -0.54(-1.60%) | |
| Feb 09, 2012 | 33.60 | 33.74 | 33.60 | 33.74 | 830 | +3.39(+11.17%) |
| Jan 31, 2012 | 30.35 | 30.35 | 30.35 | 0 | -0.15(-0.49%) | |
| Jan 30, 2012 | 30.50 | 30.50 | 30.50 | 30.50 | 270 | +2.10(+7.39%) |
| Jan 25, 2012 | 28.40 | 28.40 | 28.40 | 28.40 | 0 | +2.15(+8.19%) |
| Jan 12, 2012 | 26.25 | 26.25 | 26.25 | 0 | +1.95(+8.02%) | |
| Jan 09, 2012 | 24.30 | 24.30 | 24.30 | 0 | -2.10(-7.95%) | |
| Jan 03, 2012 | 26.40 | 26.40 | 26.40 | 0 | +1.05(+4.14%) | |
| Dec 30, 2011 | 24.80 | 25.35 | 24.80 | 25.35 | 570 | +0.05(+0.20%) |
| Dec 27, 2011 | 25.30 | 25.30 | 25.30 | 25.30 | 0 | +2.80(+12.44%) |
| Dec 16, 2011 | 22.50 | 22.50 | 22.50 | 22.50 | 0 | -0.75(-3.23%) |
| Dec 15, 2011 | 23.25 | 23.25 | 23.25 | 23.25 | 500 | -3.25(-12.26%) |
| Dec 09, 2011 | 26.50 | 26.50 | 26.50 | 26.50 | 0 | +0.00(+0.00%) |
| Dec 01, 2011 | 26.50 | 26.50 | 26.50 | 0 | +0.90(+3.52%) | |
| Nov 28, 2011 | 25.60 | 25.60 | 25.60 | 0 | +1.35(+5.57%) | |
| Nov 23, 2011 | 24.25 | 24.25 | 24.25 | 0 | -4.05(-14.31%) | |
| Nov 14, 2011 | 28.30 | 28.30 | 28.30 | 0 | -2.25(-7.36%) | |
| Sep 19, 2011 | 30.55 | 30.55 | 30.55 | 0 | -0.25(-0.81%) | |
| Sep 14, 2011 | 30.80 | 30.80 | 30.80 | 30.80 | 0 | +2.20(+7.69%) |
| Sep 13, 2011 | 28.60 | 28.60 | 28.60 | 28.60 | 200 | -1.30(-4.35%) |
| Sep 12, 2011 | 29.90 | 29.90 | 29.90 | 29.90 | 500 | -2.85(-8.70%) |
| Sep 08, 2011 | 32.75 | 32.75 | 32.75 | 0 | -0.72(-2.16%) | |
| Sep 02, 2011 | 33.47 | 33.47 | 33.47 | 0 | -2.53(-7.02%) | |
| Aug 29, 2011 | 36.00 | 36.00 | 36.00 | 0 | +2.25(+6.67%) | |
| Aug 26, 2011 | 33.75 | 33.75 | 33.75 | 33.75 | 140 | +0.35(+1.05%) |
| Aug 25, 2011 | 33.40 | 33.40 | 33.40 | 33.40 | 1,020 | -0.35(-1.04%) |
| Aug 19, 2011 | 33.75 | 33.75 | 33.75 | 0 | -3.00(-8.16%) | |
| Aug 16, 2011 | 36.75 | 36.75 | 36.75 | 0 | +1.05(+2.94%) | |
| Aug 12, 2011 | 35.70 | 35.70 | 35.70 | 35.70 | 0 | -9.55(-21.10%) |
| Jul 12, 2011 | 45.25 | 45.25 | 45.25 | 0 | -0.05(-0.11%) | |
| Jul 07, 2011 | 45.30 | 45.30 | 45.30 | 0 | +5.55(+13.96%) | |
| Jun 20, 2011 | 39.75 | 39.75 | 39.75 | 0 | -2.15(-5.13%) | |
| Jun 10, 2011 | 41.90 | 41.90 | 41.90 | 0 | -0.45(-1.06%) | |
| May 26, 2011 | 42.35 | 42.35 | 42.35 | 0 | -0.05(-0.12%) | |
| May 17, 2011 | 42.40 | 42.40 | 42.40 | 0 | -0.95(-2.19%) | |
| May 16, 2011 | 43.35 | 43.35 | 43.35 | 43.35 | 190 | -0.15(-0.34%) |
| May 11, 2011 | 43.50 | 43.50 | 43.50 | 43.50 | 0 | +1.50(+3.57%) |
| May 09, 2011 | 42.00 | 42.00 | 42.00 | 0 | +1.00(+2.44%) | |
| May 06, 2011 | 41.00 | 41.00 | 41.00 | 41.00 | 100 | -3.05(-6.92%) |
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.
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.
