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 (%)
Nov 30, 2004 21.84 21.90 21.59 21.77 522,374 -0.11(-0.49%)
Nov 29, 2004 22.16 22.24 21.82 21.87 137,080 -0.28(-1.28%)
Nov 26, 2004 22.29 22.32 22.00 22.16 33,565 -0.12(-0.54%)
Nov 24, 2004 21.98 22.36 21.98 22.28 119,170 +0.28(+1.26%)
Nov 23, 2004 22.19 22.24 21.84 22.00 167,120 -0.07(-0.32%)
Nov 22, 2004 21.84 22.07 21.74 22.07 223,814 +0.27(+1.24%)
Nov 19, 2004 22.12 22.16 21.73 21.80 261,892 -0.41(-1.85%)
Nov 18, 2004 22.94 23.08 21.98 22.22 277,969 -0.79(-3.45%)
Nov 17, 2004 23.06 23.15 22.69 23.01 357,933 -0.09(-0.40%)
Nov 16, 2004 23.19 23.19 23.04 23.10 681,596 -0.21(-0.88%)
Nov 15, 2004 22.82 23.31 22.82 23.31 546,631 +0.62(+2.72%)
Nov 12, 2004 21.78 22.69 21.73 22.69 130,311 +0.94(+4.30%)
Nov 11, 2004 21.36 21.75 21.09 21.75 131,157 +0.43(+2.03%)
Nov 10, 2004 21.24 21.44 21.09 21.32 182,633 +0.05(+0.23%)
Nov 09, 2004 21.02 21.41 20.85 21.27 160,914 +0.25(+1.18%)
Nov 08, 2004 21.20 21.26 20.85 21.02 113,952 -0.23(-1.07%)
Nov 05, 2004 21.98 21.98 21.18 21.25 156,966 -0.48(-2.19%)
Nov 04, 2004 20.74 21.73 20.62 21.73 171,492 +0.60(+2.82%)
Nov 03, 2004 20.42 21.19 20.42 21.13 249,904 +0.89(+4.38%)
Nov 02, 2004 20.49 20.67 20.24 20.24 99,708 -0.25(-1.21%)
Nov 01, 2004 20.35 20.68 20.27 20.49 111,836 +0.13(+0.63%)
Oct 29, 2004 20.46 20.55 20.10 20.36 122,272 -0.20(-0.97%)
Oct 28, 2004 20.56 20.58 20.28 20.56 133,837 +0.00(+0.00%)
Oct 27, 2004 19.80 20.57 19.78 20.56 177,838 +0.71(+3.57%)
Oct 26, 2004 19.65 19.94 19.40 19.85 198,992 +0.22(+1.12%)
Oct 25, 2004 19.58 19.83 19.47 19.63 136,375 -0.22(-1.11%)
Oct 22, 2004 20.17 20.21 19.85 19.85 143,145 -0.53(-2.61%)
Oct 21, 2004 20.53 20.56 20.03 20.39 606,004 -0.83(-3.91%)
Oct 20, 2004 20.89 21.24 20.81 21.22 158,235 +0.22(+1.05%)
Oct 19, 2004 21.09 21.15 20.99 21.00 186,018 -0.01(-0.03%)
Oct 18, 2004 20.92 21.12 20.74 21.00 81,656 +0.09(+0.41%)
Oct 15, 2004 20.68 20.93 20.68 20.92 82,925 +0.16(+0.75%)
Oct 14, 2004 20.46 20.79 20.42 20.76 79,681 +0.28(+1.35%)
Oct 13, 2004 20.60 20.60 20.35 20.48 104,362 -0.04(-0.21%)
Oct 12, 2004 20.39 20.53 20.19 20.53 50,911 +0.07(+0.35%)
Oct 11, 2004 20.26 20.46 20.24 20.46 66,142 +0.13(+0.63%)
Oct 08, 2004 20.21 20.53 20.21 20.33 60,501 +0.08(+0.39%)
Oct 07, 2004 20.60 20.60 20.24 20.25 78,553 -0.35(-1.69%)
Oct 06, 2004 20.42 20.60 20.41 20.60 76,297 +0.27(+1.33%)
Oct 05, 2004 20.42 20.61 20.30 20.33 111,272 -0.13(-0.62%)
Oct 04, 2004 20.38 20.49 20.17 20.46 166,697 +0.22(+1.09%)
Oct 01, 2004 19.75 20.24 19.68 20.24 161,902 +0.67(+3.41%)
Sep 30, 2004 19.24 19.57 19.11 19.57 159,645 +0.37(+1.92%)
Sep 29, 2004 18.79 19.20 18.79 19.20 122,131 +0.45(+2.38%)
Sep 28, 2004 18.66 18.79 18.52 18.75 254,417 +0.11(+0.61%)
Sep 27, 2004 18.79 18.85 18.44 18.64 80,669 -0.10(-0.53%)
Sep 24, 2004 18.45 18.85 18.45 18.74 78,835 +0.33(+1.77%)
Sep 23, 2004 18.62 18.62 18.39 18.41 189,685 -0.28(-1.48%)
Sep 22, 2004 19.22 19.22 18.68 18.69 115,362 -0.59(-3.05%)
Sep 21, 2004 19.25 19.39 19.22 19.28 118,182 +0.07(+0.37%)
Sep 20, 2004 19.66 19.68 19.19 19.21 115,926 -0.49(-2.48%)
Sep 17, 2004 19.92 19.92 19.61 19.70 121,144 -0.13(-0.64%)
Sep 16, 2004 19.63 19.83 19.59 19.83 152,735 +0.27(+1.38%)
Sep 15, 2004 19.53 19.82 19.53 19.56 138,350 -0.26(-1.32%)
Sep 14, 2004 20.21 20.21 19.82 19.82 115,785 -0.44(-2.17%)
Sep 13, 2004 20.39 20.53 20.25 20.26 117,900 -0.13(-0.63%)
Sep 10, 2004 20.42 20.42 20.24 20.39 85,040 -0.04(-0.17%)
Sep 09, 2004 20.42 20.56 20.28 20.42 158,376 -0.04(-0.17%)
Sep 08, 2004 20.81 20.81 20.41 20.46 119,734 -0.35(-1.70%)
Sep 07, 2004 20.56 20.84 20.48 20.81 118,182 +0.30(+1.45%)
Sep 03, 2004 20.15 20.54 20.14 20.51 102,810 +0.36(+1.79%)
Sep 02, 2004 20.10 20.35 20.07 20.15 119,170 +0.02(+0.11%)
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.