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, 2012 19.78 19.86 19.65 19.73 1,608,751 +0.04(+0.19%)
Jan 30, 2012 19.47 19.77 19.44 19.69 806,434 -0.02(-0.11%)
Jan 27, 2012 19.59 19.80 19.54 19.72 877,508 -0.02(-0.11%)
Jan 26, 2012 19.78 20.01 19.58 19.74 872,415 +0.13(+0.67%)
Jan 25, 2012 19.71 19.80 19.50 19.61 1,074,385 -0.18(-0.88%)
Jan 24, 2012 19.45 20.05 19.26 19.78 903,873 +0.14(+0.71%)
Jan 23, 2012 19.66 19.84 19.37 19.64 549,845 -0.04(-0.19%)
Jan 20, 2012 18.91 19.73 18.85 19.68 739,506 +0.71(+3.73%)
Jan 19, 2012 19.18 19.30 18.92 18.97 822,418 -0.17(-0.91%)
Jan 18, 2012 18.94 19.29 18.94 19.15 888,291 +0.22(+1.16%)
Jan 17, 2012 19.07 19.28 18.88 18.93 586,496 +0.07(+0.39%)
Jan 13, 2012 18.54 18.95 18.54 18.86 577,565 +0.01(+0.04%)
Jan 12, 2012 18.97 19.02 18.79 18.85 660,377 -0.09(-0.50%)
Jan 11, 2012 18.80 19.07 18.72 18.94 489,704 +0.12(+0.62%)
Jan 10, 2012 18.73 19.26 18.73 18.83 805,894 +0.53(+2.91%)
Jan 09, 2012 18.37 18.41 18.12 18.29 377,313 -0.02(-0.12%)
Jan 06, 2012 18.28 18.62 18.19 18.32 607,163 -0.01(-0.04%)
Jan 05, 2012 17.82 18.34 17.72 18.32 595,463 +0.36(+1.99%)
Jan 04, 2012 17.81 18.07 17.59 17.97 982,910 +0.31(+1.74%)
Dec 30, 2011 17.96 17.98 17.66 17.66 474,533 -0.18(-0.98%)
Dec 29, 2011 17.56 17.90 17.54 17.83 382,860 +0.34(+1.92%)
Dec 28, 2011 17.80 17.95 17.46 17.50 502,944 -0.40(-2.24%)
Dec 27, 2011 17.63 18.11 17.54 17.90 236,217 +0.14(+0.78%)
Dec 23, 2011 17.68 17.81 17.55 17.76 185,859 +0.48(+2.77%)
Dec 21, 2011 17.17 17.38 16.91 17.28 366,094 +0.05(+0.29%)
Dec 20, 2011 16.75 17.31 16.75 17.23 888,922 +0.87(+5.33%)
Dec 19, 2011 16.50 16.61 16.27 16.36 774,676 -0.01(-0.09%)
Dec 16, 2011 16.23 16.51 16.18 16.37 1,684,141 +0.20(+1.21%)
Dec 15, 2011 16.45 16.45 15.83 16.18 1,752,448 +0.01(+0.05%)
Dec 14, 2011 16.64 16.70 16.09 16.17 1,645,680 -0.65(-3.88%)
Dec 13, 2011 17.18 17.49 16.60 16.82 761,760 -0.15(-0.90%)
Dec 12, 2011 17.05 17.06 16.67 16.98 714,577 -0.37(-2.14%)
Dec 09, 2011 16.81 17.46 16.77 17.35 837,882 +0.62(+3.73%)
Dec 08, 2011 17.19 17.29 16.67 16.72 764,118 -0.69(-3.96%)
Dec 07, 2011 16.94 17.46 16.69 17.41 880,042 +0.32(+1.87%)
Dec 06, 2011 16.99 17.30 16.82 17.09 798,396 +0.06(+0.34%)
Dec 05, 2011 17.17 17.33 16.82 17.04 915,136 +0.22(+1.30%)
Dec 02, 2011 16.94 17.20 16.77 16.82 463,828 +0.15(+0.87%)
Dec 01, 2011 16.89 17.07 16.49 16.67 753,784 -0.33(-1.92%)
Nov 30, 2011 16.43 17.04 16.29 17.00 1,619,071 +1.37(+8.78%)
Nov 29, 2011 15.80 15.85 15.55 15.63 523,358 -0.09(-0.60%)
Nov 28, 2011 15.60 15.78 15.42 15.72 831,010 +0.77(+5.15%)
Nov 25, 2011 14.81 15.35 14.76 14.95 306,232 +0.07(+0.49%)
Nov 23, 2011 15.18 15.18 14.68 14.88 1,060,140 -0.53(-3.44%)
Nov 22, 2011 15.95 16.16 15.39 15.41 1,333,941 -0.58(-3.63%)
Nov 21, 2011 16.29 16.40 15.74 15.99 939,885 -0.75(-4.47%)
Nov 18, 2011 16.52 16.75 16.29 16.74 787,278 +0.31(+1.90%)
Nov 17, 2011 16.84 16.92 16.32 16.43 645,519 -0.39(-2.33%)
Nov 16, 2011 16.73 17.21 16.66 16.82 771,730 -0.17(-0.98%)
Nov 15, 2011 16.80 17.18 16.70 16.98 1,044,548 +0.03(+0.17%)
Nov 14, 2011 17.34 17.39 16.83 16.96 853,941 -0.53(-3.03%)
Nov 11, 2011 17.12 17.62 17.06 17.49 951,729 +0.64(+3.79%)
Nov 10, 2011 17.43 17.46 16.79 16.85 1,264,338 -0.23(-1.32%)
Nov 09, 2011 17.43 17.87 17.03 17.07 1,297,797 -0.91(-5.09%)
Nov 08, 2011 17.96 18.03 17.19 17.99 833,277 +0.23(+1.31%)
Nov 07, 2011 17.85 17.94 17.34 17.75 548,993 -0.16(-0.89%)
Nov 04, 2011 17.91 18.08 17.62 17.91 618,819 -0.23(-1.24%)
Nov 03, 2011 17.86 18.33 17.22 18.14 1,280,123 +0.59(+3.35%)
Nov 02, 2011 17.23 17.60 16.76 17.55 1,319,631 +0.68(+4.05%)
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.