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, 2005 24.36 24.46 23.68 23.87 180,236 -0.41(-1.69%)
Nov 29, 2005 24.21 24.53 24.20 24.28 136,234 +0.17(+0.71%)
Nov 28, 2005 24.78 24.80 24.11 24.11 127,208 -0.71(-2.86%)
Nov 25, 2005 24.85 24.89 24.68 24.82 52,463 -0.08(-0.31%)
Nov 23, 2005 24.93 25.01 24.76 24.90 148,927 -0.07(-0.28%)
Nov 22, 2005 24.71 25.17 24.44 24.97 186,159 +0.20(+0.80%)
Nov 21, 2005 24.81 24.81 24.52 24.77 146,670 -0.06(-0.23%)
Nov 18, 2005 21.31 24.85 20.05 24.82 116,772 +0.16(+0.66%)
Nov 17, 2005 24.30 24.66 24.17 24.66 98,861 +0.43(+1.79%)
Nov 16, 2005 24.34 24.46 24.11 24.23 82,643 -0.18(-0.76%)
Nov 15, 2005 24.63 24.80 24.36 24.41 336,920 -0.23(-0.92%)
Nov 14, 2005 24.66 24.84 24.55 24.64 157,812 -0.04(-0.17%)
Nov 11, 2005 24.74 24.92 24.57 24.68 384,729 -0.02(-0.09%)
Nov 10, 2005 24.47 24.82 24.18 24.70 204,634 +0.26(+1.07%)
Nov 09, 2005 24.01 24.66 24.01 24.44 281,636 +0.29(+1.20%)
Nov 08, 2005 24.53 24.53 23.99 24.15 234,532 -0.56(-2.27%)
Nov 07, 2005 24.57 24.94 24.22 24.71 160,350 +0.14(+0.58%)
Nov 04, 2005 24.95 24.95 24.14 24.57 241,442 -0.38(-1.53%)
Nov 03, 2005 25.38 25.90 24.85 24.95 298,277 -0.26(-1.01%)
Nov 02, 2005 24.89 25.21 24.72 25.21 276,982 +0.28(+1.11%)
Nov 01, 2005 24.99 25.16 24.36 24.93 332,266 -0.16(-0.65%)
Oct 31, 2005 24.71 25.35 24.70 25.09 357,510 +0.35(+1.40%)
Oct 28, 2005 24.11 25.17 24.11 24.75 466,385 +0.81(+3.38%)
Oct 27, 2005 24.00 24.07 23.76 23.94 242,571 -0.13(-0.56%)
Oct 26, 2005 24.25 24.56 23.98 24.07 173,043 -0.32(-1.31%)
Oct 25, 2005 24.60 24.80 24.11 24.39 168,248 -0.42(-1.69%)
Oct 24, 2005 24.32 24.81 24.31 24.81 238,622 +0.54(+2.22%)
Oct 21, 2005 24.04 24.29 23.89 24.27 257,661 +0.23(+0.97%)
Oct 20, 2005 24.41 24.43 23.56 24.04 140,465 -0.14(-0.59%)
Oct 19, 2005 23.90 24.18 23.62 24.18 292,636 +0.17(+0.71%)
Oct 18, 2005 24.11 24.15 23.88 24.01 271,482 +0.04(+0.18%)
Oct 17, 2005 23.90 24.07 23.58 23.97 211,685 -0.01(-0.03%)
Oct 14, 2005 23.45 23.97 23.33 23.97 209,852 +0.74(+3.17%)
Oct 13, 2005 22.76 23.33 22.76 23.24 266,828 +0.48(+2.09%)
Oct 12, 2005 23.00 23.07 22.63 22.76 352,856 -0.41(-1.77%)
Oct 11, 2005 23.47 23.66 23.12 23.17 157,530 -0.19(-0.82%)
Oct 10, 2005 23.93 23.93 23.36 23.36 242,148 -0.57(-2.37%)
Oct 07, 2005 24.32 24.34 23.68 23.93 1,228,369 -0.96(-3.85%)
Oct 06, 2005 24.55 24.89 24.46 24.89 304,624 +0.25(+1.01%)
Oct 05, 2005 24.78 24.78 24.57 24.64 397,562 -0.25(-1.00%)
Oct 04, 2005 24.92 24.99 24.75 24.89 260,199 -0.13(-0.54%)
Oct 03, 2005 24.43 25.04 24.38 25.02 220,006 +0.60(+2.44%)
Sep 30, 2005 23.82 24.48 23.76 24.43 235,378 +0.54(+2.26%)
Sep 29, 2005 23.43 23.90 23.33 23.89 150,478 +0.45(+1.94%)
Sep 28, 2005 23.68 23.68 23.36 23.43 140,465 -0.32(-1.34%)
Sep 27, 2005 23.51 23.80 23.33 23.75 245,673 +0.35(+1.52%)
Sep 26, 2005 23.43 23.43 23.21 23.40 169,094 +0.07(+0.30%)
Sep 23, 2005 23.33 23.40 22.97 23.33 137,927 +0.21(+0.89%)
Sep 22, 2005 22.80 23.21 22.52 23.12 277,123 +0.21(+0.90%)
Sep 21, 2005 23.61 23.64 22.92 22.92 245,532 -0.77(-3.26%)
Sep 20, 2005 24.11 24.21 23.68 23.69 259,635 -0.35(-1.45%)
Sep 19, 2005 24.32 24.34 23.97 24.04 174,030 -0.21(-0.88%)
Sep 16, 2005 24.25 24.41 24.14 24.25 309,983 +0.18(+0.74%)
Sep 15, 2005 24.10 24.25 24.00 24.07 98,156 -0.05(-0.21%)
Sep 14, 2005 24.29 24.38 23.93 24.12 179,671 -0.08(-0.32%)
Sep 13, 2005 24.16 24.33 24.01 24.20 83,207 -0.06(-0.26%)
Sep 12, 2005 24.31 24.36 24.22 24.26 80,104 -0.02(-0.09%)
Sep 09, 2005 24.25 24.41 24.20 24.29 151,465 +0.12(+0.50%)
Sep 08, 2005 24.08 24.24 23.98 24.17 151,606 -0.09(-0.38%)
Sep 07, 2005 24.26 24.36 24.12 24.26 199,839 -0.08(-0.32%)
Sep 06, 2005 24.31 24.39 24.21 24.34 372,036 -0.02(-0.09%)
Sep 02, 2005 24.46 24.67 24.11 24.36 396,152 -0.14(-0.58%)
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.