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, 2007 33.32 33.79 32.81 33.76 619,684 +0.27(+0.80%)
Jan 30, 2007 33.47 33.67 33.27 33.49 428,025 +0.20(+0.60%)
Jan 29, 2007 32.96 33.33 31.77 33.29 1,331,038 -0.54(-1.59%)
Jan 26, 2007 33.93 33.95 33.30 33.83 234,109 -0.01(-0.02%)
Jan 25, 2007 34.15 34.18 33.61 33.84 518,566 -0.22(-0.65%)
Jan 24, 2007 33.91 34.09 33.55 34.06 328,881 +0.31(+0.92%)
Jan 23, 2007 33.52 33.96 33.23 33.74 384,165 +0.24(+0.72%)
Jan 22, 2007 33.99 33.99 33.48 33.50 324,932 -0.57(-1.66%)
Jan 19, 2007 33.49 34.07 33.38 34.07 204,352 +0.44(+1.31%)
Jan 18, 2007 33.96 34.01 33.40 33.63 248,635 -0.30(-0.90%)
Jan 17, 2007 33.90 34.11 33.68 33.94 260,058 -0.04(-0.10%)
Jan 16, 2007 34.26 34.45 33.82 33.97 354,125 -0.06(-0.19%)
Jan 12, 2007 34.26 34.30 33.96 34.04 214,647 -0.06(-0.17%)
Jan 11, 2007 33.91 34.40 33.80 34.09 322,394 +0.35(+1.05%)
Jan 10, 2007 33.65 34.03 33.38 33.74 646,621 +0.60(+1.80%)
Jan 09, 2007 32.65 33.23 32.55 33.14 523,925 +0.45(+1.37%)
Jan 08, 2007 32.68 32.76 32.45 32.70 483,450 -0.04(-0.13%)
Jan 05, 2007 31.45 33.04 30.58 32.74 604,030 -0.41(-1.24%)
Jan 04, 2007 32.90 33.31 32.26 33.15 492,334 +0.21(+0.62%)
Jan 03, 2007 32.62 32.99 32.38 32.94 393,473 +0.43(+1.33%)
Dec 29, 2006 32.70 33.40 32.43 32.51 497,129 -0.26(-0.78%)
Dec 28, 2006 32.76 32.97 32.70 32.77 367,100 -0.06(-0.19%)
Dec 27, 2006 32.26 33.08 32.24 32.83 292,777 +0.55(+1.71%)
Dec 26, 2006 31.80 32.43 31.80 32.28 208,159 +0.35(+1.09%)
Dec 22, 2006 32.31 32.31 31.85 31.93 302,649 -0.38(-1.18%)
Dec 21, 2006 32.37 32.65 32.22 32.31 572,439 -0.02(-0.07%)
Dec 20, 2006 31.77 32.36 31.67 32.33 516,027 +0.70(+2.22%)
Dec 19, 2006 31.73 31.86 31.38 31.63 414,204 -0.28(-0.87%)
Dec 18, 2006 32.08 32.11 31.70 31.91 471,180 +0.00(+0.00%)
Dec 15, 2006 32.05 32.26 31.83 31.91 487,257 -0.11(-0.33%)
Dec 14, 2006 32.15 32.32 31.96 32.01 294,329 -0.01(-0.04%)
Dec 13, 2006 32.30 32.46 31.77 32.03 269,366 -0.09(-0.29%)
Dec 12, 2006 32.02 32.32 31.90 32.12 325,637 -0.02(-0.07%)
Dec 11, 2006 31.92 32.16 31.55 32.14 370,767 +0.23(+0.71%)
Dec 08, 2006 31.63 32.01 31.48 31.92 355,677 +0.15(+0.47%)
Dec 07, 2006 31.87 32.06 31.66 31.77 379,370 -0.14(-0.44%)
Dec 06, 2006 31.47 31.94 31.40 31.91 336,779 +0.28(+0.87%)
Dec 05, 2006 32.15 32.15 31.59 31.63 334,381 -0.38(-1.20%)
Dec 04, 2006 31.28 32.04 31.28 32.01 260,058 +0.80(+2.57%)
Dec 01, 2006 30.85 31.32 30.82 31.21 404,191 -0.06(-0.18%)
Nov 30, 2006 31.27 31.45 30.92 31.27 389,665 +0.07(+0.23%)
Nov 29, 2006 31.08 31.57 30.90 31.20 390,088 +0.40(+1.29%)
Nov 28, 2006 30.53 30.92 30.22 30.80 270,354 +0.25(+0.81%)
Nov 27, 2006 31.80 31.82 30.52 30.55 337,202 -1.42(-4.44%)
Nov 24, 2006 31.52 32.03 31.32 31.97 140,324 +0.17(+0.54%)
Nov 22, 2006 31.69 32.01 31.50 31.80 322,676 +0.18(+0.56%)
Nov 21, 2006 31.38 31.70 31.28 31.62 391,498 +0.31(+1.00%)
Nov 20, 2006 31.21 31.66 31.12 31.31 385,716 +0.18(+0.59%)
Nov 17, 2006 30.90 31.13 30.71 31.13 250,327 +0.23(+0.73%)
Nov 16, 2006 30.71 31.05 30.67 30.90 170,222 +0.21(+0.69%)
Nov 15, 2006 30.69 30.92 30.54 30.69 244,686 +0.01(+0.02%)
Nov 14, 2006 30.21 30.79 29.96 30.68 317,599 +0.50(+1.64%)
Nov 13, 2006 30.03 30.34 29.89 30.19 205,339 +0.18(+0.61%)
Nov 10, 2006 29.67 30.04 29.55 30.00 168,530 +0.26(+0.86%)
Nov 09, 2006 30.19 30.19 29.65 29.75 292,777 -0.33(-1.11%)
Nov 08, 2006 29.67 30.23 29.67 30.08 310,829 +0.20(+0.66%)
Nov 07, 2006 30.01 30.35 29.82 29.88 521,951 -0.12(-0.40%)
Nov 06, 2006 29.50 30.16 29.50 30.00 476,821 +0.72(+2.45%)
Nov 03, 2006 29.14 30.82 28.92 29.28 578,645 +0.16(+0.56%)
Nov 02, 2006 29.43 30.14 28.97 29.12 399,396 -0.52(-1.75%)
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.