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, 2011 16.43 17.04 16.29 17.00 1,619,071 +1.37(+8.78%)
Nov 29, 2011 15.80 15.85 15.55 15.63 523,358 -0.09(-0.60%)
Nov 28, 2011 15.60 15.78 15.42 15.72 831,010 +0.77(+5.15%)
Nov 25, 2011 14.81 15.35 14.76 14.95 306,232 +0.07(+0.49%)
Nov 23, 2011 15.18 15.18 14.68 14.88 1,060,140 -0.53(-3.44%)
Nov 22, 2011 15.95 16.16 15.39 15.41 1,333,941 -0.58(-3.63%)
Nov 21, 2011 16.29 16.40 15.74 15.99 939,885 -0.75(-4.47%)
Nov 18, 2011 16.52 16.75 16.29 16.74 787,278 +0.31(+1.90%)
Nov 17, 2011 16.84 16.92 16.32 16.43 645,519 -0.39(-2.33%)
Nov 16, 2011 16.73 17.21 16.66 16.82 771,730 -0.17(-0.98%)
Nov 15, 2011 16.80 17.18 16.70 16.98 1,044,548 +0.03(+0.17%)
Nov 14, 2011 17.34 17.39 16.83 16.96 853,941 -0.53(-3.03%)
Nov 11, 2011 17.12 17.62 17.06 17.49 951,729 +0.64(+3.79%)
Nov 10, 2011 17.43 17.46 16.79 16.85 1,264,338 -0.23(-1.32%)
Nov 09, 2011 17.43 17.87 17.03 17.07 1,297,797 -0.91(-5.09%)
Nov 08, 2011 17.96 18.03 17.19 17.99 833,277 +0.23(+1.31%)
Nov 07, 2011 17.85 17.94 17.34 17.75 548,993 -0.16(-0.89%)
Nov 04, 2011 17.91 18.08 17.62 17.91 618,819 -0.23(-1.24%)
Nov 03, 2011 17.86 18.33 17.22 18.14 1,280,123 +0.59(+3.35%)
Nov 02, 2011 17.23 17.60 16.76 17.55 1,319,631 +0.68(+4.05%)
Nov 01, 2011 16.86 17.30 16.77 16.87 1,331,195 -0.49(-2.84%)
Oct 31, 2011 17.66 17.91 17.34 17.36 1,259,026 -0.68(-3.74%)
Oct 28, 2011 18.04 18.10 17.73 18.04 961,196 +0.00(+0.00%)
Oct 27, 2011 17.42 18.34 17.34 18.04 1,687,010 +1.32(+7.91%)
Oct 26, 2011 16.38 16.80 16.08 16.72 1,106,137 +0.60(+3.69%)
Oct 25, 2011 16.71 16.79 16.09 16.12 1,149,303 -0.81(-4.80%)
Oct 24, 2011 16.30 17.00 16.14 16.93 1,838,474 +0.81(+5.05%)
Oct 21, 2011 16.11 16.40 15.84 16.12 1,354,136 +0.51(+3.26%)
Oct 20, 2011 16.02 16.99 15.15 15.61 1,448,379 +0.38(+2.53%)
Oct 19, 2011 15.51 15.83 15.10 15.23 1,113,557 -0.31(-1.96%)
Oct 18, 2011 14.92 15.57 14.87 15.53 2,152,025 +0.67(+4.49%)
Oct 17, 2011 15.51 15.61 14.78 14.86 1,409,747 -0.85(-5.41%)
Oct 14, 2011 15.66 15.91 15.42 15.71 1,345,840 +0.29(+1.88%)
Oct 13, 2011 15.12 15.61 14.81 15.42 1,778,471 +0.17(+1.14%)
Oct 12, 2011 14.55 15.66 14.17 15.25 1,781,162 +0.80(+5.53%)
Oct 11, 2011 14.44 14.65 14.23 14.45 877,726 -0.07(-0.50%)
Oct 10, 2011 14.14 14.56 14.04 14.52 1,204,223 +0.82(+5.99%)
Oct 07, 2011 14.51 14.70 13.67 13.70 1,268,409 -0.73(-5.08%)
Oct 06, 2011 14.25 14.45 14.04 14.44 961,945 +0.61(+4.41%)
Oct 05, 2011 13.54 14.07 12.94 13.83 1,663,513 +0.34(+2.53%)
Oct 04, 2011 12.74 13.53 12.50 13.48 2,492,413 +0.60(+4.62%)
Oct 03, 2011 14.01 14.14 12.87 12.89 1,809,915 -1.05(-7.55%)
Sep 30, 2011 14.15 14.54 13.91 13.94 1,577,781 -0.46(-3.18%)
Sep 29, 2011 14.14 14.52 13.95 14.40 1,410,517 +0.65(+4.70%)
Sep 28, 2011 14.33 14.52 13.72 13.75 1,327,332 -0.53(-3.71%)
Sep 27, 2011 14.33 14.79 14.14 14.28 1,681,600 +0.32(+2.27%)
Sep 26, 2011 13.59 14.01 13.34 13.97 1,465,825 +0.58(+4.32%)
Sep 23, 2011 13.03 13.50 12.96 13.39 1,070,692 +0.33(+2.54%)
Sep 22, 2011 12.72 13.30 12.49 13.06 2,695,829 -0.02(-0.17%)
Sep 21, 2011 13.78 13.84 13.05 13.08 1,389,674 -0.69(-4.98%)
Sep 20, 2011 13.89 14.11 13.73 13.76 753,793 -0.09(-0.63%)
Sep 19, 2011 14.10 14.17 13.72 13.85 902,530 -0.63(-4.34%)
Sep 16, 2011 14.10 14.53 13.64 14.48 2,414,756 +0.45(+3.19%)
Sep 15, 2011 13.60 14.03 13.50 14.03 1,055,264 +0.51(+3.74%)
Sep 14, 2011 13.21 13.67 13.00 13.53 1,204,402 +0.38(+2.91%)
Sep 13, 2011 12.82 13.21 12.69 13.14 1,563,228 +0.30(+2.30%)
Sep 12, 2011 12.19 12.87 12.18 12.85 1,722,506 +0.32(+2.59%)
Sep 09, 2011 12.65 12.71 12.35 12.52 1,710,136 -0.25(-1.92%)
Sep 08, 2011 13.11 13.27 12.65 12.77 785,186 -0.43(-3.23%)
Sep 07, 2011 12.65 13.20 12.51 13.19 1,196,739 +0.77(+6.16%)
Sep 06, 2011 12.32 12.83 12.25 12.43 1,936,835 -0.34(-2.66%)
Sep 02, 2011 12.93 13.13 12.62 12.77 2,383,973 -0.56(-4.22%)
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.