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, 2009 12.70 13.28 12.53 13.21 1,434,317 +0.45(+3.50%)
Nov 27, 2009 12.66 13.13 12.41 12.76 704,108 -0.45(-3.43%)
Nov 25, 2009 13.22 13.36 13.03 13.22 599,009 +0.08(+0.59%)
Nov 24, 2009 13.32 13.32 12.97 13.14 664,375 -0.23(-1.70%)
Nov 23, 2009 13.61 13.86 13.24 13.37 1,018,791 +0.08(+0.59%)
Nov 20, 2009 13.47 13.59 13.26 13.29 1,020,214 -0.28(-2.09%)
Nov 19, 2009 14.07 14.18 13.56 13.57 1,099,432 -0.79(-5.53%)
Nov 18, 2009 14.70 14.70 14.15 14.37 1,492,680 -0.17(-1.17%)
Nov 17, 2009 14.70 15.04 14.53 14.54 1,019,415 -0.26(-1.73%)
Nov 16, 2009 14.76 15.05 14.63 14.79 1,809,700 +0.23(+1.56%)
Nov 13, 2009 14.49 14.69 14.36 14.56 945,143 +0.16(+1.13%)
Nov 12, 2009 14.48 14.74 14.27 14.40 1,078,716 -0.11(-0.78%)
Nov 11, 2009 14.49 14.85 14.34 14.51 1,300,773 +0.29(+2.04%)
Nov 10, 2009 13.98 14.37 13.78 14.22 980,319 +0.12(+0.85%)
Nov 09, 2009 13.53 14.14 13.45 14.10 1,566,234 +0.73(+5.46%)
Nov 06, 2009 13.19 13.57 13.00 13.37 819,848 +0.30(+2.28%)
Nov 05, 2009 13.02 13.51 12.85 13.08 1,412,585 +0.26(+2.05%)
Nov 04, 2009 12.86 13.30 12.80 12.81 2,000,257 +0.07(+0.56%)
Nov 03, 2009 11.93 12.75 11.88 12.74 1,194,383 +0.61(+5.03%)
Nov 02, 2009 12.31 12.38 11.54 12.13 1,804,836 -0.04(-0.29%)
Oct 30, 2009 12.81 12.91 11.98 12.17 1,957,023 -0.81(-6.23%)
Oct 29, 2009 12.54 13.04 12.47 12.98 1,284,676 +0.65(+5.29%)
Oct 28, 2009 13.24 13.39 12.31 12.32 1,590,928 -0.91(-6.91%)
Oct 27, 2009 13.79 14.05 13.21 13.24 1,609,301 -0.49(-3.56%)
Oct 26, 2009 13.91 14.51 13.67 13.73 1,341,728 -0.09(-0.62%)
Oct 23, 2009 14.26 14.30 13.76 13.81 2,131,687 +0.01(+0.10%)
Oct 22, 2009 13.78 13.96 12.78 13.80 2,245,863 -0.13(-0.97%)
Oct 21, 2009 13.90 14.46 13.45 13.93 2,115,741 -0.45(-3.11%)
Oct 20, 2009 14.29 14.48 14.26 14.38 927,281 -0.71(-4.70%)
Oct 19, 2009 14.61 15.21 14.37 15.09 868,231 +0.59(+4.06%)
Oct 16, 2009 14.61 14.72 14.18 14.50 1,213,875 -0.31(-2.11%)
Oct 15, 2009 14.80 14.99 14.54 14.81 778,602 -0.16(-1.04%)
Oct 14, 2009 14.54 15.07 14.48 14.97 2,047,113 +0.82(+5.76%)
Oct 13, 2009 14.23 14.33 13.95 14.15 925,177 -0.16(-1.09%)
Oct 12, 2009 14.37 14.67 14.22 14.31 1,196,757 -0.01(-0.10%)
Oct 09, 2009 14.03 14.41 13.83 14.32 999,869 +0.28(+2.02%)
Oct 08, 2009 14.00 14.20 13.83 14.04 1,605,436 +0.26(+1.90%)
Oct 07, 2009 13.77 14.18 13.67 13.78 1,132,099 -0.05(-0.36%)
Oct 06, 2009 13.26 14.32 13.26 13.83 2,041,101 +0.70(+5.35%)
Oct 05, 2009 12.77 13.18 12.54 13.12 1,680,416 +0.58(+4.64%)
Oct 02, 2009 13.10 13.41 12.47 12.54 2,298,314 -0.87(-6.45%)
Oct 01, 2009 13.86 13.93 13.34 13.41 3,651,735 -0.53(-3.81%)
Sep 30, 2009 13.90 14.51 13.64 13.94 2,710,293 +0.03(+0.20%)
Sep 29, 2009 13.48 14.07 13.34 13.91 2,292,867 +0.47(+3.48%)
Sep 28, 2009 12.69 13.73 12.61 13.44 1,806,532 +0.91(+7.30%)
Sep 25, 2009 12.28 12.69 12.00 12.53 690,071 +0.21(+1.67%)
Sep 24, 2009 12.79 12.95 12.21 12.32 1,797,503 -0.37(-2.91%)
Sep 23, 2009 13.05 13.05 12.67 12.69 2,018,134 -0.28(-2.19%)
Sep 22, 2009 12.67 13.17 12.62 12.98 942,556 +0.44(+3.51%)
Sep 21, 2009 12.71 12.73 12.36 12.54 954,166 -0.38(-2.96%)
Sep 18, 2009 13.39 13.47 12.86 12.92 1,219,845 -0.35(-2.67%)
Sep 17, 2009 12.86 13.64 12.80 13.27 1,342,226 +0.31(+2.41%)
Sep 16, 2009 12.91 13.27 12.88 12.96 1,726,295 +0.18(+1.44%)
Sep 15, 2009 12.62 13.17 12.44 12.78 1,459,062 -0.13(-1.04%)
Sep 14, 2009 12.59 12.95 12.22 12.91 1,534,976 +0.13(+1.05%)
Sep 11, 2009 12.46 12.88 12.39 12.78 940,077 +0.33(+2.62%)
Sep 10, 2009 11.93 12.45 11.70 12.45 1,002,290 +0.47(+3.91%)
Sep 09, 2009 11.67 12.02 11.51 11.98 894,558 +0.33(+2.80%)
Sep 08, 2009 11.20 11.94 11.14 11.66 1,412,994 +0.89(+8.30%)
Sep 04, 2009 10.65 10.79 10.43 10.76 717,407 +0.05(+0.46%)
Sep 03, 2009 10.73 10.75 10.42 10.71 841,231 +0.14(+1.34%)
Sep 02, 2009 10.83 11.15 10.56 10.57 886,051 -0.35(-3.25%)
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.