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 (%)
Oct 31, 2008 8.679 10.07 8.452 9.984 1,951,840 +1.19(+13.55%)
Oct 30, 2008 7.523 8.906 7.296 8.792 1,889,741 +1.52(+20.86%)
Oct 29, 2008 7.112 7.878 7.098 7.275 2,786,594 +0.13(+1.79%)
Oct 28, 2008 6.587 7.147 6.226 7.147 2,102,330 +0.82(+13.00%)
Oct 27, 2008 6.382 7.311 6.304 6.325 1,704,222 -0.89(-12.38%)
Oct 24, 2008 7.601 8.055 7.218 7.218 1,424,877 -0.83(-10.31%)
Oct 23, 2008 7.693 8.622 7.445 8.048 2,571,271 +0.07(+0.89%)
Oct 22, 2008 8.863 9.041 7.736 7.977 1,904,535 -1.16(-12.66%)
Oct 21, 2008 9.239 9.523 9.012 9.133 827,985 -0.33(-3.45%)
Oct 20, 2008 9.728 10.18 9.190 9.459 685,654 -0.16(-1.69%)
Oct 17, 2008 9.317 10.03 8.424 9.622 0 -0.05(-0.51%)
Oct 16, 2008 9.225 9.934 8.644 9.672 1,554,090 +0.46(+5.00%)
Oct 15, 2008 10.42 10.64 9.012 9.211 1,324,840 -1.28(-12.17%)
Oct 14, 2008 11.95 11.96 9.544 10.49 1,718,956 -0.70(-6.27%)
Oct 13, 2008 11.59 11.79 10.12 11.19 1,267,117 +0.32(+2.94%)
Oct 10, 2008 8.963 10.87 7.622 10.87 2,668,996 +1.42(+15.00%)
Oct 09, 2008 10.96 11.55 9.452 9.452 1,795,245 -1.46(-13.39%)
Oct 08, 2008 11.25 12.46 10.76 10.91 1,859,193 -0.98(-8.23%)
Oct 07, 2008 12.71 13.21 11.83 11.89 1,500,260 -1.01(-7.86%)
Oct 06, 2008 13.47 13.47 12.16 12.91 1,798,924 -0.82(-5.94%)
Oct 03, 2008 15.22 15.22 13.57 13.72 0 -1.01(-6.88%)
Oct 02, 2008 15.87 15.87 14.51 14.73 982,045 -1.30(-8.13%)
Oct 01, 2008 16.12 17.02 15.70 16.04 1,034,764 -0.50(-3.00%)
Sep 30, 2008 15.88 17.78 15.13 16.54 1,627,324 +1.37(+9.02%)
Sep 29, 2008 16.02 16.31 15.12 15.17 1,532,349 -1.44(-8.67%)
Sep 26, 2008 15.98 16.71 15.90 16.61 0 -0.03(-0.17%)
Sep 25, 2008 16.37 16.71 16.09 16.63 1,049,410 +0.21(+1.25%)
Sep 24, 2008 17.41 17.61 16.23 16.43 1,067,035 -0.72(-4.22%)
Sep 23, 2008 17.17 17.73 16.73 17.15 2,058,555 +0.21(+1.26%)
Sep 22, 2008 19.34 19.51 16.84 16.94 1,757,727 -2.57(-13.19%)
Sep 19, 2008 21.03 23.40 19.02 19.51 0 -1.62(-7.65%)
Sep 18, 2008 18.38 21.17 18.16 21.13 2,417,062 +3.06(+16.91%)
Sep 17, 2008 19.21 19.21 18.07 18.07 1,119,459 -1.38(-7.11%)
Sep 16, 2008 18.25 19.61 17.95 19.46 1,434,264 +1.16(+6.32%)
Sep 15, 2008 18.86 19.58 18.30 18.30 1,246,824 -1.11(-5.73%)
Sep 12, 2008 19.03 19.53 18.78 19.41 564,351 +0.19(+1.00%)
Sep 11, 2008 18.65 19.36 18.65 19.22 709,887 +0.08(+0.41%)
Sep 10, 2008 19.17 19.61 18.38 19.14 759,601 +0.26(+1.39%)
Sep 09, 2008 18.93 19.66 18.76 18.88 1,320,078 -0.18(-0.93%)
Sep 08, 2008 19.27 19.35 18.46 19.06 1,038,082 +0.60(+3.23%)
Sep 05, 2008 17.95 18.57 17.85 18.46 0 +0.28(+1.56%)
Sep 04, 2008 18.49 18.55 18.02 18.18 696,578 -0.65(-3.43%)
Sep 03, 2008 18.66 18.83 18.08 18.83 599,923 +0.25(+1.34%)
Sep 02, 2008 18.82 19.26 18.12 18.58 393,945 +0.09(+0.50%)
Aug 29, 2008 18.29 18.78 18.14 18.49 0 +0.02(+0.12%)
Aug 28, 2008 18.19 18.59 17.94 18.46 687,697 +0.45(+2.52%)
Aug 27, 2008 18.13 18.29 17.80 18.01 680,863 -0.16(-0.86%)
Aug 26, 2008 17.46 18.19 17.39 18.17 759,119 +0.62(+3.52%)
Aug 25, 2008 17.68 17.75 17.49 17.55 1,009,331 -0.38(-2.10%)
Aug 22, 2008 17.52 17.93 17.16 17.93 0 +0.63(+3.65%)
Aug 21, 2008 16.90 17.52 16.76 17.29 731,813 -0.08(-0.45%)
Aug 20, 2008 17.31 17.60 17.01 17.37 525,256 +0.13(+0.78%)
Aug 19, 2008 17.94 17.94 17.17 17.24 787,520 -0.72(-4.03%)
Aug 18, 2008 18.63 18.63 17.89 17.96 787,893 -0.57(-3.06%)
Aug 15, 2008 19.00 19.27 18.23 18.53 0 -0.22(-1.17%)
Aug 14, 2008 18.10 18.88 17.89 18.75 695,854 +0.50(+2.72%)
Aug 13, 2008 18.63 18.90 18.20 18.25 806,463 -0.44(-2.35%)
Aug 12, 2008 19.23 19.41 18.38 18.69 1,249,817 -0.60(-3.09%)
Aug 11, 2008 18.13 19.58 18.13 19.29 1,431,484 +0.94(+5.14%)
Aug 08, 2008 17.07 18.61 17.07 18.34 1,255,913 +1.27(+7.43%)
Aug 07, 2008 17.05 17.63 16.95 17.07 771,246 -0.28(-1.59%)
Aug 06, 2008 16.74 17.51 16.53 17.35 1,070,136 +0.40(+2.34%)
Aug 05, 2008 16.27 17.02 16.22 16.95 1,221,391 +1.04(+6.50%)
Aug 04, 2008 16.46 16.46 15.78 15.92 920,169 -0.38(-2.31%)
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.