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

Lasalle Hotel Properties (NY: LHO )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2005 21.78 22.05 21.38 21.51 152,171 -0.19(-0.88%)
Jan 28, 2005 21.83 21.92 21.48 21.70 137,504 -0.08(-0.36%)
Jan 27, 2005 21.63 21.87 21.59 21.78 213,378 +0.10(+0.46%)
Jan 26, 2005 21.39 21.70 21.27 21.68 170,787 +0.40(+1.87%)
Jan 25, 2005 21.84 22.02 21.28 21.29 215,211 -0.38(-1.73%)
Jan 24, 2005 21.63 21.82 21.59 21.66 400,947 +0.04(+0.16%)
Jan 21, 2005 21.77 21.83 21.63 21.63 200,121 -0.16(-0.72%)
Jan 20, 2005 21.84 22.08 21.70 21.78 172,056 -0.14(-0.65%)
Jan 19, 2005 21.60 22.26 21.44 21.92 206,608 +0.36(+1.68%)
Jan 18, 2005 21.45 21.63 21.26 21.56 150,478 +0.10(+0.46%)
Jan 14, 2005 21.34 21.51 21.31 21.46 71,502 +0.18(+0.87%)
Jan 13, 2005 21.11 21.44 20.97 21.28 404,050 +0.13(+0.64%)
Jan 12, 2005 21.17 21.20 20.88 21.14 251,174 -0.01(-0.07%)
Jan 11, 2005 21.43 21.43 21.13 21.16 417,730 -0.26(-1.19%)
Jan 10, 2005 21.27 21.59 21.25 21.41 220,993 +0.14(+0.67%)
Jan 07, 2005 21.50 21.77 21.17 21.27 260,058 -0.22(-1.02%)
Jan 06, 2005 20.82 21.61 20.82 21.49 206,467 +0.57(+2.71%)
Jan 05, 2005 21.87 21.87 20.70 20.92 621,659 -0.95(-4.34%)
Jan 04, 2005 21.98 21.98 21.66 21.87 415,050 -0.11(-0.48%)
Jan 03, 2005 22.57 22.72 21.91 21.98 258,930 -0.59(-2.61%)
Dec 31, 2004 22.68 22.75 22.47 22.57 121,003 -0.09(-0.38%)
Dec 30, 2004 22.64 22.78 22.45 22.65 80,810 +0.04(+0.16%)
Dec 29, 2004 22.45 22.63 22.30 22.62 121,426 +0.21(+0.95%)
Dec 28, 2004 21.98 22.41 21.98 22.41 162,043 +0.43(+1.94%)
Dec 27, 2004 22.36 22.39 21.95 21.98 161,055 -0.45(-2.02%)
Dec 23, 2004 22.51 22.55 22.37 22.43 113,811 -0.06(-0.28%)
Dec 22, 2004 22.37 22.56 22.24 22.50 189,402 -0.05(-0.22%)
Dec 21, 2004 22.48 22.58 22.25 22.55 116,208 +0.11(+0.47%)
Dec 20, 2004 22.54 22.54 22.34 22.44 123,965 +0.08(+0.35%)
Dec 17, 2004 22.55 22.59 22.26 22.36 102,951 -0.18(-0.79%)
Dec 16, 2004 22.76 22.76 22.34 22.54 145,260 -0.25(-1.09%)
Dec 15, 2004 22.34 22.87 22.19 22.79 295,598 +0.45(+2.03%)
Dec 14, 2004 22.39 22.44 22.19 22.34 123,965 -0.06(-0.25%)
Dec 13, 2004 22.46 22.47 22.24 22.39 133,696 -0.03(-0.13%)
Dec 10, 2004 22.17 22.48 22.11 22.42 234,955 +0.11(+0.51%)
Dec 09, 2004 22.38 22.48 22.06 22.31 218,173 -0.18(-0.79%)
Dec 08, 2004 22.16 22.48 22.16 22.48 170,504 +0.35(+1.57%)
Dec 07, 2004 22.12 22.48 22.04 22.14 262,738 -0.02(-0.10%)
Dec 06, 2004 22.04 22.26 22.04 22.16 180,095 +0.12(+0.55%)
Dec 03, 2004 21.95 22.10 21.89 22.04 138,209 +0.16(+0.75%)
Dec 02, 2004 21.99 22.02 21.63 21.87 127,349 -0.11(-0.48%)
Dec 01, 2004 21.84 22.12 21.84 21.98 193,492 +0.21(+0.98%)
Nov 30, 2004 21.84 21.90 21.59 21.77 522,374 -0.11(-0.49%)
Nov 29, 2004 22.16 22.24 21.82 21.87 137,080 -0.28(-1.28%)
Nov 26, 2004 22.29 22.32 22.00 22.16 33,565 -0.12(-0.54%)
Nov 24, 2004 21.98 22.36 21.98 22.28 119,170 +0.28(+1.26%)
Nov 23, 2004 22.19 22.24 21.84 22.00 167,120 -0.07(-0.32%)
Nov 22, 2004 21.84 22.07 21.74 22.07 223,814 +0.27(+1.24%)
Nov 19, 2004 22.12 22.16 21.73 21.80 261,892 -0.41(-1.85%)
Nov 18, 2004 22.94 23.08 21.98 22.22 277,969 -0.79(-3.45%)
Nov 17, 2004 23.06 23.15 22.69 23.01 357,933 -0.09(-0.40%)
Nov 16, 2004 23.19 23.19 23.04 23.10 681,596 -0.21(-0.88%)
Nov 15, 2004 22.82 23.31 22.82 23.31 546,631 +0.62(+2.72%)
Nov 12, 2004 21.78 22.69 21.73 22.69 130,311 +0.94(+4.30%)
Nov 11, 2004 21.36 21.75 21.09 21.75 131,157 +0.43(+2.03%)
Nov 10, 2004 21.24 21.44 21.09 21.32 182,633 +0.05(+0.23%)
Nov 09, 2004 21.02 21.41 20.85 21.27 160,914 +0.25(+1.18%)
Nov 08, 2004 21.20 21.26 20.85 21.02 113,952 -0.23(-1.07%)
Nov 05, 2004 21.98 21.98 21.18 21.25 156,966 -0.48(-2.19%)
Nov 04, 2004 20.74 21.73 20.62 21.73 171,492 +0.60(+2.82%)
Nov 03, 2004 20.42 21.19 20.42 21.13 249,904 +0.89(+4.38%)
Nov 02, 2004 20.49 20.67 20.24 20.24 99,708 -0.25(-1.21%)
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.