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 30, 2009 6.715 6.715 5.850 5.907 0 -0.55(-8.56%)
Jan 29, 2009 7.034 7.105 6.396 6.460 1,328,487 -0.87(-11.81%)
Jan 28, 2009 7.176 7.403 7.027 7.325 1,853,578 +0.34(+4.87%)
Jan 27, 2009 6.892 7.133 6.757 6.984 1,323,830 +0.16(+2.39%)
Jan 26, 2009 6.772 7.020 6.623 6.821 1,513,460 +0.04(+0.52%)
Jan 23, 2009 6.509 6.800 6.219 6.786 2,171,146 +0.15(+2.24%)
Jan 22, 2009 6.864 6.956 6.467 6.637 2,161,745 -0.48(-6.77%)
Jan 21, 2009 6.736 7.147 6.297 7.119 2,710,256 +0.60(+9.13%)
Jan 20, 2009 7.055 7.062 6.367 6.523 3,489,657 -0.72(-9.89%)
Jan 16, 2009 7.112 7.367 6.743 7.240 1,304,298 +0.32(+4.61%)
Jan 15, 2009 6.488 7.155 6.084 6.921 2,180,251 +0.43(+6.55%)
Jan 14, 2009 6.694 6.963 6.382 6.495 1,725,599 -0.58(-8.22%)
Jan 13, 2009 7.027 7.233 6.892 7.077 1,061,308 -0.02(-0.30%)
Jan 12, 2009 7.849 7.856 6.984 7.098 1,397,989 -0.63(-8.17%)
Jan 09, 2009 8.190 8.218 7.686 7.729 1,160,873 -0.47(-5.71%)
Jan 08, 2009 8.296 8.473 8.048 8.197 1,021,243 -0.06(-0.77%)
Jan 07, 2009 8.651 8.658 8.076 8.261 1,347,961 -0.67(-7.47%)
Jan 06, 2009 7.779 9.041 7.779 8.927 1,914,184 +1.16(+14.98%)
Jan 05, 2009 8.105 8.183 7.686 7.764 1,483,951 -0.33(-4.12%)
Jan 02, 2009 7.849 8.587 7.849 8.098 0 +0.26(+3.35%)
Jan 01, 2009 7.318 7.920 7.261 7.835 0 +0.00(+0.00%)
Dec 31, 2008 7.318 7.920 7.261 7.835 1,799,030 +0.62(+8.55%)
Dec 30, 2008 7.055 7.275 6.772 7.218 1,243,477 +0.31(+4.52%)
Dec 29, 2008 7.523 7.530 6.757 6.906 1,031,309 -0.62(-8.29%)
Dec 26, 2008 7.637 7.651 7.225 7.530 559,019 -0.07(-0.93%)
Dec 24, 2008 7.091 7.651 7.091 7.601 367,546 +0.16(+2.10%)
Dec 23, 2008 7.800 7.977 7.261 7.445 1,302,831 -0.22(-2.87%)
Dec 22, 2008 8.211 8.254 7.233 7.665 1,223,272 -0.52(-6.33%)
Dec 19, 2008 7.835 8.509 7.715 8.183 2,214,768 +0.51(+6.65%)
Dec 18, 2008 8.410 8.651 7.488 7.672 2,368,044 -0.60(-7.28%)
Dec 17, 2008 7.793 8.792 7.622 8.275 1,762,862 +0.27(+3.37%)
Dec 16, 2008 7.311 8.090 7.055 8.005 3,045,699 +0.87(+12.12%)
Dec 15, 2008 7.679 7.913 6.736 7.140 1,530,199 -0.50(-6.50%)
Dec 12, 2008 6.743 7.722 6.623 7.637 0 +0.68(+9.79%)
Dec 11, 2008 7.771 8.168 6.750 6.956 3,749,218 -0.97(-12.25%)
Dec 10, 2008 6.892 8.069 6.892 7.927 2,566,795 +1.13(+16.58%)
Dec 09, 2008 7.757 7.757 6.623 6.800 3,040,992 -0.94(-12.10%)
Dec 08, 2008 7.112 7.743 6.977 7.736 2,761,747 +1.06(+15.94%)
Dec 05, 2008 6.701 6.757 6.091 6.672 2,838,559 -0.07(-1.05%)
Dec 04, 2008 6.559 7.594 6.417 6.743 2,340,143 +0.01(+0.21%)
Dec 03, 2008 6.211 6.765 5.665 6.729 2,799,507 +0.72(+12.04%)
Dec 02, 2008 5.119 6.148 5.049 6.006 3,018,523 +1.05(+21.17%)
Dec 01, 2008 6.211 6.211 4.878 4.956 3,195,225 -1.30(-20.75%)
Nov 28, 2008 6.275 6.495 6.027 6.254 1,023,183 -0.35(-5.26%)
Nov 26, 2008 6.360 6.701 6.105 6.601 2,728,732 +0.04(+0.54%)
Nov 25, 2008 7.105 7.353 5.977 6.566 2,415,593 -0.57(-7.95%)
Nov 24, 2008 5.694 7.204 5.538 7.133 3,340,512 +1.71(+31.50%)
Nov 21, 2008 5.502 5.907 4.666 5.424 3,325,693 +0.15(+2.82%)
Nov 20, 2008 6.041 6.105 5.176 5.275 3,259,736 -0.84(-13.69%)
Nov 19, 2008 6.382 6.609 6.020 6.112 5,186,756 -0.41(-6.30%)
Nov 18, 2008 6.438 6.679 6.346 6.523 3,575,729 +0.14(+2.22%)
Nov 17, 2008 6.240 6.743 6.240 6.382 2,448,585 -0.01(-0.22%)
Nov 14, 2008 6.318 6.747 5.871 6.396 0 -1.37(-17.63%)
Nov 13, 2008 6.488 7.764 6.311 7.764 2,602,865 +1.38(+21.67%)
Nov 12, 2008 7.537 7.672 6.311 6.382 2,217,793 -1.39(-17.88%)
Nov 11, 2008 7.545 8.027 7.396 7.771 1,100,771 -0.10(-1.26%)
Nov 10, 2008 9.307 9.307 7.835 7.871 1,134,356 -1.38(-14.94%)
Nov 07, 2008 8.594 9.268 8.218 9.253 1,053,674 +0.72(+8.39%)
Nov 06, 2008 9.424 9.473 8.537 8.537 929,284 -1.04(-10.88%)
Nov 05, 2008 10.40 10.66 9.502 9.580 1,866,799 -1.15(-10.71%)
Nov 04, 2008 10.34 10.73 10.10 10.73 1,438,002 +0.67(+6.62%)
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.