Financial News
Accor Sa Ltd (OP: ACRFF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2014 | 48.73 | 48.73 | 48.73 | 48.73 | 29 | -0.07(-0.14%) |
| Apr 29, 2014 | 48.80 | 48.80 | 48.80 | 48.80 | 395 | +0.60(+1.24%) |
| Apr 24, 2014 | 48.20 | 48.20 | 48.20 | 48.20 | 26 | -1.45(-2.92%) |
| Apr 22, 2014 | 49.65 | 49.65 | 49.65 | 80 | +1.20(+2.48%) | |
| Apr 16, 2014 | 48.45 | 48.45 | 48.45 | 48.45 | 26 | +0.39(+0.81%) |
| Apr 14, 2014 | 48.06 | 48.06 | 48.06 | 148 | +0.01(+0.02%) | |
| Apr 11, 2014 | 48.13 | 48.63 | 48.05 | 48.05 | 0 | -0.95(-1.94%) |
| Apr 10, 2014 | 49.00 | 49.00 | 49.00 | 49.00 | 479 | -0.99(-1.98%) |
| Apr 09, 2014 | 49.99 | 49.99 | 49.99 | 49.99 | 208 | +0.59(+1.19%) |
| Apr 08, 2014 | 49.71 | 49.71 | 49.40 | 49.40 | 440 | -1.65(-3.23%) |
| Apr 04, 2014 | 51.05 | 51.05 | 51.05 | 434 | -1.63(-3.10%) | |
| Apr 01, 2014 | 52.68 | 52.68 | 52.68 | 161 | +2.13(+4.21%) | |
| Mar 28, 2014 | 50.55 | 50.55 | 50.55 | 50.55 | 144 | +0.35(+0.70%) |
| Mar 26, 2014 | 50.20 | 50.20 | 50.20 | 126 | -0.80(-1.57%) | |
| Mar 24, 2014 | 51.00 | 51.00 | 51.00 | 54 | -0.95(-1.83%) | |
| Mar 21, 2014 | 51.95 | 51.95 | 51.95 | 51.95 | 511 | -0.75(-1.42%) |
| Mar 18, 2014 | 52.70 | 52.70 | 52.70 | 52.70 | 86 | +1.45(+2.83%) |
| Mar 14, 2014 | 51.25 | 51.25 | 51.25 | 12 | -2.55(-4.74%) | |
| Mar 13, 2014 | 53.80 | 53.80 | 53.80 | 53.80 | 309 | +0.20(+0.37%) |
| Mar 06, 2014 | 53.60 | 53.60 | 53.60 | 71 | +2.05(+3.98%) | |
| Mar 05, 2014 | 51.55 | 51.55 | 51.55 | 51.55 | 952 | +1.55(+3.10%) |
| Mar 03, 2014 | 50.00 | 50.00 | 50.00 | 23 | -1.00(-1.96%) | |
| Feb 28, 2014 | 51.00 | 51.00 | 51.00 | 51.00 | 0 | +0.00(+0.00%) |
| Feb 25, 2014 | 51.00 | 51.00 | 51.00 | 13 | +0.60(+1.19%) | |
| Feb 24, 2014 | 50.40 | 50.40 | 50.40 | 50.40 | 213 | +0.90(+1.82%) |
| Feb 20, 2014 | 49.50 | 49.50 | 49.50 | 14 | -1.45(-2.85%) | |
| Feb 18, 2014 | 50.95 | 50.95 | 50.95 | 24 | +0.95(+1.90%) | |
| Feb 14, 2014 | 50.00 | 50.00 | 50.00 | 0 | +0.25(+0.50%) | |
| Feb 11, 2014 | 49.75 | 49.75 | 49.75 | 17 | +0.13(+0.25%) | |
| Feb 10, 2014 | 49.62 | 49.62 | 49.62 | 49.62 | 902 | +0.42(+0.86%) |
| Feb 07, 2014 | 49.00 | 49.20 | 49.00 | 49.20 | 0 | +0.30(+0.61%) |
| Feb 06, 2014 | 49.00 | 49.00 | 48.75 | 48.90 | 2,879 | +1.25(+2.62%) |
| Feb 05, 2014 | 47.65 | 47.65 | 47.65 | 47.65 | 322 | -0.05(-0.12%) |
| Feb 04, 2014 | 47.70 | 47.70 | 47.70 | 47.70 | 10,983 | +0.86(+1.85%) |
| Feb 03, 2014 | 46.77 | 46.84 | 46.50 | 46.84 | 4,912 | -0.21(-0.45%) |
| Jan 31, 2014 | 47.05 | 47.05 | 47.05 | 47.05 | 0 | -1.29(-2.68%) |
| Jan 29, 2014 | 48.34 | 48.34 | 48.34 | 60 | -0.81(-1.64%) | |
| Jan 28, 2014 | 48.93 | 49.15 | 48.93 | 49.15 | 1,494 | +0.55(+1.14%) |
| Jan 27, 2014 | 48.60 | 48.60 | 48.60 | 48.60 | 262 | +0.45(+0.94%) |
| Jan 24, 2014 | 48.15 | 48.15 | 48.15 | 48.15 | 0 | -0.66(-1.36%) |
| Jan 23, 2014 | 48.70 | 48.81 | 48.70 | 48.81 | 985 | +0.01(+0.02%) |
| Jan 22, 2014 | 48.75 | 48.80 | 48.75 | 48.80 | 2,740 | +1.65(+3.50%) |
| Jan 14, 2014 | 47.15 | 47.15 | 47.15 | 47.15 | 40 | +0.05(+0.11%) |
| Jan 13, 2014 | 47.10 | 47.10 | 47.10 | 47.10 | 206 | +0.35(+0.75%) |
| Jan 10, 2014 | 46.75 | 46.75 | 46.75 | 46.75 | 250 | -0.40(-0.85%) |
| Jan 08, 2014 | 47.15 | 47.15 | 47.15 | 55 | +0.75(+1.62%) | |
| Jan 07, 2014 | 47.35 | 47.35 | 46.40 | 46.40 | 672 | -0.70(-1.49%) |
| Dec 31, 2013 | 47.10 | 47.10 | 47.10 | 31 | +0.25(+0.53%) | |
| Dec 30, 2013 | 46.55 | 46.85 | 46.52 | 46.85 | 955 | +0.85(+1.85%) |
| Dec 27, 2013 | 46.16 | 46.50 | 46.00 | 46.00 | 3,331 | +0.50(+1.10%) |
| Dec 26, 2013 | 45.50 | 45.50 | 45.50 | 45.50 | 100 | +0.10(+0.22%) |
| Dec 24, 2013 | 45.40 | 45.40 | 45.40 | 45.40 | 100 | -0.60(-1.30%) |
| Dec 23, 2013 | 45.40 | 46.00 | 45.40 | 46.00 | 530 | +0.75(+1.66%) |
| Dec 20, 2013 | 45.05 | 45.25 | 45.05 | 45.25 | 0 | -0.10(-0.22%) |
| Dec 19, 2013 | 45.35 | 45.35 | 45.35 | 45.35 | 146 | +0.95(+2.14%) |
| Dec 18, 2013 | 44.40 | 44.40 | 44.40 | 44.40 | 430 | +0.02(+0.05%) |
| Dec 17, 2013 | 44.50 | 44.50 | 44.25 | 44.38 | 856 | -0.37(-0.83%) |
| Dec 16, 2013 | 44.75 | 44.75 | 44.75 | 44.75 | 141 | -0.06(-0.13%) |
| Dec 13, 2013 | 44.75 | 44.81 | 44.75 | 44.81 | 0 | -0.74(-1.62%) |
| Dec 12, 2013 | 45.55 | 45.55 | 45.55 | 45.55 | 697 | +0.45(+1.00%) |
| Dec 06, 2013 | 45.10 | 45.10 | 45.10 | 45.10 | 0 | -0.65(-1.42%) |
| Dec 05, 2013 | 44.89 | 45.75 | 44.89 | 45.75 | 29,212 | +2.70(+6.27%) |
| Dec 03, 2013 | 43.05 | 43.05 | 43.05 | 0 | -1.34(-3.03%) | |
| Dec 02, 2013 | 44.39 | 44.39 | 44.39 | 44.39 | 115 | +2.24(+5.33%) |
| Nov 27, 2013 | 42.15 | 42.15 | 42.15 | 0 | -3.35(-7.36%) | |
| Nov 26, 2013 | 45.30 | 45.50 | 45.30 | 45.50 | 1,220 | -0.10(-0.22%) |
| Nov 25, 2013 | 45.55 | 45.60 | 45.55 | 45.60 | 1,200 | -0.75(-1.62%) |
| Nov 22, 2013 | 46.35 | 46.35 | 46.35 | 46.35 | 750 | +1.35(+3.00%) |
| Nov 19, 2013 | 45.00 | 45.00 | 45.00 | 0 | +0.30(+0.67%) | |
| Nov 15, 2013 | 44.70 | 44.70 | 44.70 | 0 | -0.15(-0.33%) | |
| Nov 14, 2013 | 44.85 | 44.85 | 44.85 | 44.85 | 582 | +0.40(+0.90%) |
| Nov 13, 2013 | 44.45 | 44.45 | 44.45 | 44.45 | 130 | +0.25(+0.57%) |
| Nov 12, 2013 | 44.20 | 44.20 | 44.20 | 44.20 | 113 | -0.80(-1.78%) |
| Nov 01, 2013 | 45.00 | 45.00 | 45.00 | 0 | -0.35(-0.77%) | |
| Oct 28, 2013 | 45.35 | 45.35 | 45.35 | 0 | -0.25(-0.55%) | |
| Oct 18, 2013 | 45.60 | 45.60 | 45.60 | 45.60 | 0 | +0.89(+1.99%) |
| Oct 14, 2013 | 44.71 | 44.71 | 44.71 | 0 | +1.21(+2.78%) | |
| Oct 11, 2013 | 43.50 | 43.50 | 43.50 | 43.50 | 100 | +0.73(+1.71%) |
| Oct 10, 2013 | 42.77 | 42.77 | 42.77 | 42.77 | 454 | -0.08(-0.19%) |
| Oct 08, 2013 | 42.85 | 42.85 | 42.85 | 0 | -0.45(-1.04%) | |
| Oct 07, 2013 | 43.30 | 43.30 | 43.30 | 43.30 | 1,054 | +0.55(+1.29%) |
| Oct 03, 2013 | 42.75 | 42.75 | 42.75 | 42.75 | 0 | -0.55(-1.27%) |
| Oct 02, 2013 | 43.15 | 43.30 | 43.15 | 43.30 | 1,169 | +0.45(+1.05%) |
| Oct 01, 2013 | 42.85 | 42.85 | 42.85 | 42.85 | 150 | +1.14(+2.73%) |
| Sep 30, 2013 | 41.55 | 41.71 | 41.55 | 41.71 | 875 | +0.61(+1.49%) |
| Sep 26, 2013 | 41.10 | 41.10 | 41.10 | 41.10 | 0 | -0.25(-0.60%) |
| Sep 25, 2013 | 42.09 | 42.09 | 41.35 | 41.35 | 6,240 | -0.30(-0.72%) |
| Sep 23, 2013 | 41.65 | 41.65 | 41.65 | 0 | +0.45(+1.09%) | |
| Sep 20, 2013 | 41.20 | 41.20 | 41.20 | 41.20 | 640 | -0.20(-0.48%) |
| Sep 19, 2013 | 41.40 | 41.40 | 41.40 | 41.40 | 6,180 | -0.68(-1.61%) |
| Sep 16, 2013 | 42.08 | 42.08 | 42.08 | 0 | +0.78(+1.88%) | |
| Sep 13, 2013 | 41.30 | 41.30 | 41.30 | 41.30 | 0 | -0.30(-0.72%) |
| Sep 12, 2013 | 41.85 | 41.85 | 41.60 | 41.60 | 2,750 | +0.84(+2.07%) |
| Sep 11, 2013 | 40.42 | 40.76 | 40.42 | 40.76 | 618 | +0.36(+0.88%) |
| Sep 10, 2013 | 40.40 | 40.40 | 40.40 | 40.40 | 610 | -0.10(-0.25%) |
| Sep 09, 2013 | 40.17 | 40.50 | 40.17 | 40.50 | 700 | +3.00(+8.00%) |
| Aug 29, 2013 | 37.50 | 37.50 | 37.50 | 0 | +0.75(+2.04%) | |
| Aug 28, 2013 | 36.75 | 36.75 | 36.75 | 36.75 | 2,050 | -2.60(-6.61%) |
| Aug 26, 2013 | 39.35 | 39.35 | 39.35 | 0 | +0.00(+0.00%) | |
| Aug 23, 2013 | 39.35 | 39.35 | 39.35 | 39.35 | 100 | -0.05(-0.13%) |
| Aug 22, 2013 | 39.40 | 39.40 | 39.40 | 39.40 | 210 | -0.35(-0.88%) |
| Aug 20, 2013 | 39.75 | 39.75 | 39.75 | 0 | -1.00(-2.45%) | |
| Aug 15, 2013 | 40.75 | 40.75 | 40.75 | 0 | +1.50(+3.82%) | |
| Aug 14, 2013 | 39.25 | 39.25 | 39.25 | 39.25 | 170 | +1.50(+3.97%) |
| Aug 06, 2013 | 37.75 | 37.75 | 37.75 | 0 | -0.05(-0.13%) | |
| Aug 02, 2013 | 37.80 | 37.80 | 37.80 | 0 | +0.50(+1.34%) | |
| Jul 31, 2013 | 37.30 | 37.30 | 37.30 | 0 | +0.05(+0.13%) | |
| Jul 30, 2013 | 37.25 | 37.25 | 37.25 | 37.25 | 120 | -0.35(-0.93%) |
| Jul 26, 2013 | 37.60 | 37.60 | 37.60 | 37.60 | 0 | +0.20(+0.53%) |
| Jul 25, 2013 | 37.91 | 37.91 | 37.40 | 37.40 | 21,405 | -0.18(-0.48%) |
| Jul 24, 2013 | 37.60 | 37.60 | 37.58 | 37.58 | 315 | +1.28(+3.53%) |
| Jul 01, 2013 | 36.30 | 36.30 | 36.30 | 36.30 | 0 | +2.40(+7.08%) |
| Jun 24, 2013 | 33.90 | 33.90 | 33.90 | 33.90 | 0 | -0.85(-2.45%) |
| Jun 21, 2013 | 34.75 | 34.75 | 34.75 | 34.75 | 120 | +0.50(+1.46%) |
| Jun 20, 2013 | 34.95 | 34.95 | 34.25 | 34.25 | 1,970 | -0.90(-2.56%) |
| Jun 19, 2013 | 35.15 | 35.15 | 35.15 | 35.15 | 400 | -0.45(-1.26%) |
| Jun 18, 2013 | 35.60 | 35.60 | 35.60 | 35.60 | 1,200 | +0.00(+0.00%) |
| Jun 14, 2013 | 35.60 | 35.60 | 35.60 | 0 | +0.30(+0.85%) | |
| Jun 13, 2013 | 35.30 | 35.30 | 35.30 | 35.30 | 170 | +0.26(+0.75%) |
| Jun 12, 2013 | 35.04 | 35.04 | 35.04 | 35.04 | 3,275 | -0.11(-0.32%) |
| Jun 11, 2013 | 35.45 | 35.45 | 35.15 | 35.15 | 220 | +0.20(+0.57%) |
| Jun 05, 2013 | 34.95 | 34.95 | 34.95 | 1,400 | -0.45(-1.27%) | |
| Jun 04, 2013 | 35.40 | 35.40 | 35.40 | 35.40 | 100 | -0.30(-0.84%) |
| Jun 03, 2013 | 35.70 | 35.70 | 35.70 | 35.70 | 150 | +0.17(+0.48%) |
| May 30, 2013 | 35.53 | 35.53 | 35.53 | 35.53 | 0 | +0.58(+1.66%) |
| May 24, 2013 | 34.95 | 34.95 | 34.95 | 0 | +0.30(+0.87%) | |
| May 23, 2013 | 34.65 | 34.65 | 34.65 | 34.65 | 350 | -0.70(-1.98%) |
| May 22, 2013 | 36.00 | 36.00 | 35.35 | 35.35 | 780 | +0.70(+2.02%) |
| May 17, 2013 | 34.65 | 34.65 | 34.65 | 0 | +0.90(+2.67%) | |
| May 15, 2013 | 33.75 | 33.75 | 33.75 | 0 | +0.75(+2.27%) | |
| May 13, 2013 | 33.00 | 33.00 | 33.00 | 33.00 | 940 | -0.39(-1.17%) |
| May 08, 2013 | 33.39 | 33.39 | 33.39 | 0 | +0.29(+0.88%) | |
| May 07, 2013 | 33.10 | 33.10 | 33.10 | 33.10 | 103 | +0.45(+1.38%) |
| May 03, 2013 | 32.65 | 32.65 | 32.65 | 0 | -0.15(-0.46%) | |
| May 02, 2013 | 32.80 | 32.80 | 32.80 | 32.80 | 180 | -0.30(-0.91%) |
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.
