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, 2011 19.66 19.95 19.55 19.88 762,439 +0.37(+1.91%)
Jan 28, 2011 20.15 20.20 19.44 19.51 890,877 -0.66(-3.27%)
Jan 27, 2011 20.08 20.47 19.99 20.17 799,776 +0.24(+1.19%)
Jan 26, 2011 19.98 20.01 19.69 19.93 986,078 +0.00(+0.00%)
Jan 25, 2011 20.03 20.05 19.73 19.93 894,143 -0.17(-0.85%)
Jan 24, 2011 20.13 20.19 19.85 20.10 768,384 +0.05(+0.25%)
Jan 21, 2011 20.17 20.22 19.85 20.05 984,388 -0.02(-0.11%)
Jan 20, 2011 20.18 20.40 19.98 20.08 845,682 -0.26(-1.30%)
Jan 19, 2011 21.06 21.06 20.22 20.34 991,996 -0.69(-3.30%)
Jan 18, 2011 20.83 21.18 20.83 21.03 722,132 +0.09(+0.44%)
Jan 14, 2011 20.73 20.98 20.51 20.94 998,771 +0.44(+2.13%)
Jan 13, 2011 20.29 20.71 20.28 20.51 931,325 +0.07(+0.35%)
Jan 12, 2011 20.62 20.68 20.31 20.43 872,982 +0.04(+0.21%)
Jan 11, 2011 20.38 20.52 20.20 20.39 536,151 +0.12(+0.60%)
Jan 10, 2011 20.12 20.58 19.98 20.27 1,013,670 +0.04(+0.21%)
Jan 07, 2011 20.09 20.26 19.84 20.23 819,492 +0.16(+0.78%)
Jan 06, 2011 20.06 20.21 19.82 20.07 989,261 +0.02(+0.11%)
Jan 05, 2011 19.42 20.13 19.42 20.05 686,338 +0.59(+3.02%)
Jan 04, 2011 19.81 19.86 19.24 19.46 972,778 -0.25(-1.27%)
Jan 03, 2011 19.07 19.76 19.07 19.71 941,746 +0.81(+4.28%)
Dec 31, 2010 19.14 19.23 18.84 18.90 668,406 -0.25(-1.31%)
Dec 30, 2010 18.92 19.18 18.92 19.15 316,772 +0.19(+0.98%)
Dec 29, 2010 19.15 19.17 18.88 18.97 190,024 -0.14(-0.71%)
Dec 28, 2010 19.03 19.19 18.84 19.10 254,762 +0.03(+0.15%)
Dec 27, 2010 18.64 19.11 18.59 19.07 183,129 +0.43(+2.29%)
Dec 23, 2010 18.87 18.92 18.56 18.65 319,016 -0.27(-1.43%)
Dec 22, 2010 18.62 18.99 18.62 18.92 496,343 +0.28(+1.49%)
Dec 21, 2010 18.65 18.65 18.52 18.64 550,708 +0.19(+1.00%)
Dec 20, 2010 18.36 18.55 18.31 18.45 826,047 +0.24(+1.33%)
Dec 17, 2010 18.24 18.41 18.07 18.21 2,243,393 +0.01(+0.08%)
Dec 16, 2010 18.13 18.32 18.08 18.20 517,354 +0.16(+0.91%)
Dec 15, 2010 18.22 18.62 18.03 18.03 976,064 -0.18(-0.98%)
Dec 14, 2010 18.52 18.64 18.11 18.21 595,108 -0.26(-1.43%)
Dec 13, 2010 18.27 18.95 18.22 18.47 1,452,422 +0.32(+1.77%)
Dec 10, 2010 17.95 18.24 17.83 18.15 788,406 +0.26(+1.43%)
Dec 09, 2010 18.41 18.41 17.80 17.90 1,431,897 -0.34(-1.84%)
Dec 08, 2010 18.20 18.49 17.78 18.23 2,032,537 +0.14(+0.75%)
Dec 07, 2010 17.95 18.30 17.95 18.10 726,206 +0.37(+2.09%)
Dec 06, 2010 17.52 17.81 17.43 17.73 445,606 +0.14(+0.81%)
Dec 03, 2010 17.30 17.66 17.23 17.58 683,140 +0.14(+0.78%)
Dec 02, 2010 17.59 17.66 17.29 17.45 780,075 -0.08(-0.45%)
Dec 01, 2010 17.50 17.59 17.21 17.53 1,131,103 +0.56(+3.28%)
Nov 30, 2010 16.70 17.04 16.58 16.97 1,330,321 +0.19(+1.15%)
Nov 29, 2010 16.59 16.86 16.44 16.78 332,382 +0.05(+0.30%)
Nov 26, 2010 16.72 16.89 16.66 16.73 189,552 -0.16(-0.97%)
Nov 24, 2010 16.36 16.89 16.89 16.89 602,323 +0.74(+4.59%)
Nov 23, 2010 16.22 16.29 16.06 16.15 695,169 -0.27(-1.65%)
Nov 22, 2010 16.33 16.61 16.22 16.42 584,046 +0.00(+0.00%)
Nov 19, 2010 16.19 16.48 15.99 16.42 761,707 +0.21(+1.32%)
Nov 18, 2010 16.19 16.33 16.00 16.21 854,490 +0.36(+2.25%)
Nov 17, 2010 15.42 15.91 15.34 15.85 975,441 +0.48(+3.11%)
Nov 16, 2010 16.08 16.27 15.25 15.37 2,256,356 -0.91(-5.60%)
Nov 15, 2010 16.51 16.61 16.27 16.29 1,157,221 -0.16(-1.00%)
Nov 12, 2010 16.34 16.54 16.30 16.45 1,239,374 -0.01(-0.04%)
Nov 11, 2010 16.60 16.81 16.36 16.46 803,410 -0.31(-1.87%)
Nov 10, 2010 16.75 16.79 16.28 16.77 1,647,193 +0.19(+1.16%)
Nov 09, 2010 18.03 18.04 16.46 16.58 2,127,340 -1.39(-7.74%)
Nov 08, 2010 17.88 18.00 17.70 17.97 596,841 +0.07(+0.40%)
Nov 05, 2010 17.80 18.02 17.74 17.90 726,648 +0.10(+0.56%)
Nov 04, 2010 17.06 17.80 16.96 17.80 1,330,939 +1.06(+6.30%)
Nov 03, 2010 17.03 17.03 16.54 16.74 1,146,681 -0.24(-1.43%)
Nov 02, 2010 17.01 17.24 16.89 16.98 627,856 +0.17(+1.02%)
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.