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 (%)
Dec 31, 2003 13.19 13.26 13.05 13.15 164,440 -0.04(-0.27%)
Dec 30, 2003 13.35 13.35 13.12 13.19 98,438 -0.16(-1.22%)
Dec 29, 2003 13.32 13.47 13.28 13.35 93,079 -0.02(-0.16%)
Dec 26, 2003 13.44 13.47 13.36 13.37 26,090 -0.06(-0.47%)
Dec 24, 2003 13.40 13.47 13.34 13.44 102,951 +0.04(+0.26%)
Dec 23, 2003 13.39 13.40 13.32 13.40 135,247 +0.09(+0.64%)
Dec 22, 2003 13.26 13.37 13.26 13.32 79,963 +0.06(+0.43%)
Dec 19, 2003 13.11 13.27 13.00 13.26 259,917 +0.22(+1.69%)
Dec 18, 2003 12.94 13.08 12.93 13.04 84,194 +0.06(+0.49%)
Dec 17, 2003 12.98 12.98 12.83 12.98 51,334 +0.00(+0.00%)
Dec 16, 2003 12.87 12.97 12.73 12.98 46,257 +0.14(+1.10%)
Dec 15, 2003 12.87 12.95 12.81 12.83 84,476 -0.01(-0.11%)
Dec 12, 2003 12.94 12.94 12.80 12.85 67,835 -0.06(-0.49%)
Dec 11, 2003 12.67 12.91 12.63 12.91 192,364 +0.24(+1.90%)
Dec 10, 2003 12.71 12.71 12.55 12.67 75,027 -0.02(-0.17%)
Dec 09, 2003 12.91 12.91 12.56 12.69 124,106 -0.11(-0.83%)
Dec 08, 2003 12.65 12.80 12.55 12.80 125,657 +0.22(+1.75%)
Dec 05, 2003 12.68 12.68 12.55 12.58 27,923 -0.02(-0.17%)
Dec 04, 2003 12.55 12.70 12.51 12.60 91,246 +0.05(+0.40%)
Dec 03, 2003 12.88 12.88 12.55 12.55 87,861 -0.35(-2.75%)
Dec 02, 2003 12.98 12.98 12.88 12.91 115,362 -0.14(-1.09%)
Dec 01, 2003 13.03 13.05 12.86 13.05 162,889 +0.16(+1.21%)
Nov 28, 2003 12.74 12.89 12.53 12.89 81,797 +0.15(+1.17%)
Nov 26, 2003 12.80 12.80 12.56 12.74 93,502 +0.04(+0.34%)
Nov 25, 2003 12.52 12.78 12.52 12.70 150,760 +0.03(+0.22%)
Nov 24, 2003 12.59 12.69 12.48 12.67 81,515 +0.12(+0.96%)
Nov 21, 2003 12.60 12.60 12.48 12.55 89,976 +0.07(+0.57%)
Nov 20, 2003 12.44 12.49 12.37 12.48 122,131 +0.03(+0.23%)
Nov 19, 2003 12.44 12.45 12.34 12.45 210,275 +0.06(+0.52%)
Nov 18, 2003 12.37 12.44 12.32 12.39 120,016 +0.04(+0.35%)
Nov 17, 2003 12.24 12.34 12.23 12.34 105,913 +0.09(+0.75%)
Nov 14, 2003 12.13 12.31 12.08 12.25 207,877 +0.13(+1.05%)
Nov 13, 2003 12.13 12.13 12.08 12.13 204,352 +0.00(+0.00%)
Nov 12, 2003 12.09 12.13 12.04 12.13 211,121 +0.07(+0.59%)
Nov 11, 2003 12.03 12.06 12.00 12.05 223,673 -0.21(-1.73%)
Nov 10, 2003 12.36 12.36 12.16 12.27 84,617 -0.09(-0.75%)
Nov 07, 2003 12.37 12.53 12.36 12.36 126,926 +0.06(+0.46%)
Nov 06, 2003 12.12 12.34 12.11 12.30 257,661 +0.26(+2.18%)
Nov 05, 2003 12.09 12.10 12.04 12.04 112,682 -0.05(-0.41%)
Nov 04, 2003 12.09 12.10 12.04 12.09 184,043 +0.04(+0.29%)
Nov 03, 2003 11.98 12.05 11.97 12.05 89,017 +0.11(+0.89%)
Oct 31, 2003 12.04 12.12 11.84 11.95 91,951 -0.07(-0.59%)
Oct 30, 2003 11.86 12.03 11.83 12.02 80,669 +0.01(+0.06%)
Oct 29, 2003 12.05 12.13 11.99 12.01 146,529 -0.04(-0.35%)
Oct 28, 2003 12.27 12.27 12.05 12.05 434,512 -0.53(-4.23%)
Oct 27, 2003 12.41 12.98 12.41 12.59 299,124 +0.48(+3.98%)
Oct 24, 2003 12.21 12.21 11.74 12.10 133,132 -0.14(-1.16%)
Oct 23, 2003 12.30 12.30 12.11 12.25 175,441 -0.09(-0.75%)
Oct 22, 2003 12.76 12.76 12.34 12.34 264,571 -0.45(-3.49%)
Oct 21, 2003 12.83 12.84 12.71 12.78 139,901 -0.05(-0.39%)
Oct 20, 2003 12.88 12.94 12.83 12.83 324,650 -0.09(-0.66%)
Oct 17, 2003 13.05 13.05 12.78 12.92 57,258 -0.12(-0.92%)
Oct 16, 2003 12.97 13.11 12.91 13.04 82,220 +0.07(+0.55%)
Oct 15, 2003 13.01 13.03 12.86 12.97 146,106 -0.06(-0.49%)
Oct 14, 2003 12.97 13.12 12.91 13.03 418,153 +0.06(+0.44%)
Oct 13, 2003 12.96 12.99 12.93 12.98 72,348 +0.01(+0.11%)
Oct 10, 2003 13.03 13.03 12.91 12.96 70,796 -0.09(-0.65%)
Oct 09, 2003 13.29 13.29 12.93 13.05 87,015 -0.13(-1.02%)
Oct 08, 2003 13.12 13.22 12.98 13.18 51,898 -0.01(-0.11%)
Oct 07, 2003 13.05 13.22 13.05 13.20 132,991 +0.15(+1.14%)
Oct 06, 2003 13.05 13.05 12.93 13.05 102,951 +0.04(+0.27%)
Oct 03, 2003 13.12 13.47 13.07 13.01 83,771 -0.11(-0.81%)
Oct 02, 2003 12.83 13.12 12.83 13.12 42,873 +0.27(+2.10%)
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.