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, 2007 26.12 27.11 26.07 26.38 762,124 +0.38(+1.45%)
Nov 29, 2007 25.99 26.06 25.35 26.00 528,438 -0.18(-0.68%)
Nov 28, 2007 25.38 26.18 25.31 26.18 626,595 +1.13(+4.50%)
Nov 27, 2007 24.95 25.29 24.51 25.05 875,281 +0.23(+0.94%)
Nov 26, 2007 26.26 26.36 24.82 24.82 668,176 -1.51(-5.74%)
Nov 23, 2007 25.75 26.41 25.35 26.33 239,750 +0.85(+3.34%)
Nov 21, 2007 24.82 25.59 24.68 25.48 652,671 +0.26(+1.04%)
Nov 20, 2007 25.43 26.13 24.58 25.21 818,113 -0.16(-0.64%)
Nov 19, 2007 25.90 25.92 25.36 25.38 433,564 -0.75(-2.88%)
Nov 16, 2007 26.93 27.08 25.72 26.13 541,272 -0.74(-2.77%)
Nov 15, 2007 26.85 27.29 26.52 26.87 683,148 -0.16(-0.58%)
Nov 14, 2007 27.94 27.99 26.85 27.03 418,435 -0.67(-2.43%)
Nov 13, 2007 26.84 27.71 26.84 27.70 480,206 +1.06(+3.99%)
Nov 12, 2007 26.17 27.04 26.04 26.64 609,671 +0.49(+1.87%)
Nov 09, 2007 26.26 26.65 25.87 26.15 1,317,923 -0.46(-1.73%)
Nov 08, 2007 26.59 26.77 26.02 26.61 671,987 +0.21(+0.81%)
Nov 07, 2007 27.04 27.38 26.40 26.40 911,757 -1.11(-4.02%)
Nov 06, 2007 27.53 27.72 26.65 27.50 664,532 +0.03(+0.10%)
Nov 05, 2007 27.46 27.72 26.97 27.48 841,524 -0.09(-0.33%)
Nov 02, 2007 28.54 28.54 26.92 27.57 1,251,498 -0.65(-2.31%)
Nov 01, 2007 28.77 28.92 28.16 28.22 711,213 -1.08(-3.68%)
Oct 31, 2007 28.82 29.30 28.53 29.30 737,867 +0.65(+2.25%)
Oct 30, 2007 28.54 28.84 28.32 28.65 573,991 +0.04(+0.15%)
Oct 29, 2007 29.01 29.02 28.54 28.61 527,874 -0.21(-0.74%)
Oct 26, 2007 28.87 29.05 28.26 28.82 980,297 +0.25(+0.87%)
Oct 25, 2007 29.49 29.57 28.39 28.58 1,035,158 -0.70(-2.40%)
Oct 24, 2007 29.78 29.92 28.76 29.28 634,774 -0.70(-2.34%)
Oct 23, 2007 30.01 30.25 29.21 29.98 445,371 +0.26(+0.86%)
Oct 22, 2007 28.97 29.87 28.96 29.72 886,090 +0.32(+1.09%)
Oct 19, 2007 30.66 30.89 29.36 29.41 1,076,903 -0.99(-3.24%)
Oct 18, 2007 30.14 30.74 29.28 30.39 2,187,935 -1.02(-3.25%)
Oct 17, 2007 31.94 32.04 30.65 31.41 683,148 -0.29(-0.92%)
Oct 16, 2007 31.82 32.01 31.38 31.70 437,615 -0.26(-0.82%)
Oct 15, 2007 32.67 32.67 31.70 31.96 328,881 -0.74(-2.28%)
Oct 12, 2007 32.81 33.33 32.66 32.71 261,751 -0.06(-0.17%)
Oct 11, 2007 33.31 33.63 32.51 32.77 510,386 -0.33(-1.01%)
Oct 10, 2007 33.22 33.43 32.74 33.10 299,688 +0.23(+0.69%)
Oct 09, 2007 32.12 33.05 31.65 32.87 480,488 +0.79(+2.45%)
Oct 08, 2007 32.53 32.53 32.06 32.09 228,609 -0.53(-1.63%)
Oct 05, 2007 31.65 32.62 31.48 32.62 619,261 +1.38(+4.43%)
Oct 04, 2007 31.34 31.40 30.71 31.23 837,434 +0.02(+0.07%)
Oct 03, 2007 31.21 31.33 30.29 31.21 488,950 -0.30(-0.95%)
Oct 02, 2007 30.64 31.56 30.63 31.51 496,706 +1.05(+3.44%)
Oct 01, 2007 29.88 30.77 29.75 30.46 494,168 +0.62(+2.09%)
Sep 28, 2007 30.23 30.23 29.46 29.84 491,065 -0.30(-0.99%)
Sep 27, 2007 29.58 30.31 29.52 30.14 497,835 +0.75(+2.56%)
Sep 26, 2007 29.72 29.72 28.98 29.38 438,743 -0.18(-0.60%)
Sep 25, 2007 29.60 29.92 29.19 29.56 537,182 -0.17(-0.57%)
Sep 24, 2007 29.42 29.80 29.36 29.73 630,120 +0.23(+0.79%)
Sep 21, 2007 29.70 29.77 29.09 29.50 1,327,654 +0.16(+0.56%)
Sep 20, 2007 29.78 29.77 28.93 29.33 807,959 -0.45(-1.50%)
Sep 19, 2007 29.78 30.84 29.72 29.78 721,367 +0.25(+0.84%)
Sep 18, 2007 28.62 29.63 28.36 29.53 762,829 +0.91(+3.20%)
Sep 17, 2007 29.00 29.09 28.48 28.62 580,055 -0.49(-1.68%)
Sep 14, 2007 29.07 29.23 28.57 29.11 345,946 +0.04(+0.12%)
Sep 13, 2007 28.57 29.44 28.27 29.07 297,995 +0.59(+2.07%)
Sep 12, 2007 28.94 28.94 28.38 28.48 449,320 -0.31(-1.08%)
Sep 11, 2007 28.23 28.84 28.16 28.80 914,436 +0.57(+2.01%)
Sep 10, 2007 28.79 28.82 27.78 28.23 457,218 -0.33(-1.14%)
Sep 07, 2007 28.72 28.75 28.08 28.55 501,924 -0.74(-2.52%)
Sep 06, 2007 29.29 29.48 28.79 29.29 444,666 +0.00(+0.00%)
Sep 05, 2007 29.70 29.77 28.95 29.29 324,509 -0.62(-2.06%)
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.