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, 2012 18.67 19.03 18.57 19.02 1,114,974 +0.34(+1.80%)
Dec 28, 2012 18.85 19.00 18.68 18.68 564,333 -0.29(-1.54%)
Dec 27, 2012 19.12 19.23 18.64 18.97 588,365 -0.09(-0.47%)
Dec 26, 2012 19.22 19.28 18.88 19.06 571,072 -0.15(-0.77%)
Dec 24, 2012 19.13 19.32 19.07 19.21 496,173 +0.00(+0.00%)
Dec 21, 2012 18.88 19.21 18.88 19.21 2,549,679 +0.12(+0.62%)
Dec 20, 2012 18.85 19.23 18.72 19.09 1,548,458 +0.51(+2.72%)
Dec 19, 2012 18.41 18.71 18.33 18.59 1,281,404 +0.13(+0.73%)
Dec 18, 2012 18.04 18.45 17.93 18.45 1,570,193 +0.42(+2.35%)
Dec 17, 2012 18.11 18.11 17.75 18.03 1,913,233 +0.05(+0.29%)
Dec 14, 2012 17.79 18.03 17.64 17.98 6,973,561 -0.26(-1.43%)
Dec 13, 2012 18.21 18.40 18.10 18.24 757,344 +0.01(+0.04%)
Dec 12, 2012 18.51 18.56 18.16 18.23 801,409 -0.26(-1.41%)
Dec 11, 2012 18.32 18.49 18.23 18.49 748,666 +0.30(+1.68%)
Dec 10, 2012 18.26 18.35 18.16 18.19 580,294 -0.07(-0.37%)
Dec 07, 2012 18.04 18.27 17.94 18.25 661,382 +0.28(+1.57%)
Dec 06, 2012 17.92 18.17 17.91 17.97 608,430 +0.04(+0.21%)
Dec 05, 2012 18.20 18.25 17.88 17.93 800,018 -0.24(-1.31%)
Dec 04, 2012 18.04 18.25 17.93 18.17 1,376,649 +0.25(+1.41%)
Nov 30, 2012 17.91 18.13 17.61 17.92 1,208,112 -0.01(-0.04%)
Nov 29, 2012 17.74 18.01 17.55 17.93 1,171,878 +0.33(+1.90%)
Nov 28, 2012 17.38 17.65 17.08 17.59 691,200 +0.17(+0.98%)
Nov 27, 2012 17.75 17.78 17.41 17.42 668,491 -0.40(-2.25%)
Nov 26, 2012 17.67 17.98 17.55 17.82 819,811 +0.07(+0.38%)
Nov 23, 2012 17.54 17.80 17.48 17.75 254,770 +0.32(+1.83%)
Nov 21, 2012 17.50 17.59 17.32 17.43 882,873 -0.07(-0.38%)
Nov 20, 2012 17.32 17.64 17.16 17.50 892,337 +0.14(+0.81%)
Nov 19, 2012 16.94 17.49 16.90 17.36 1,038,355 +0.59(+3.50%)
Nov 16, 2012 16.78 16.83 16.60 16.77 1,084,928 -0.01(-0.04%)
Nov 15, 2012 16.80 16.97 16.62 16.78 763,029 -0.05(-0.31%)
Nov 14, 2012 17.43 17.44 16.79 16.83 817,264 -0.56(-3.25%)
Nov 13, 2012 17.31 17.53 17.18 17.40 961,263 -0.01(-0.04%)
Nov 12, 2012 17.56 17.76 17.39 17.41 497,001 -0.09(-0.51%)
Nov 09, 2012 17.33 17.59 17.33 17.49 1,441,998 +0.00(+0.00%)
Nov 08, 2012 17.72 17.83 17.49 17.49 1,148,426 -0.27(-1.51%)
Nov 07, 2012 17.93 18.00 17.72 17.76 1,424,492 -0.35(-1.93%)
Nov 06, 2012 18.02 18.13 17.87 18.11 973,103 +0.14(+0.79%)
Nov 05, 2012 18.05 18.14 17.75 17.97 1,094,655 -0.11(-0.62%)
Nov 02, 2012 17.94 18.23 17.88 18.08 1,106,087 +0.28(+1.59%)
Nov 01, 2012 17.82 17.96 17.72 17.80 1,839,315 +0.01(+0.04%)
Oct 31, 2012 17.92 18.04 17.56 17.79 1,875,753 -0.15(-0.83%)
Oct 26, 2012 18.21 17.94 17.94 17.94 1,109,692 -0.30(-1.63%)
Oct 25, 2012 18.38 18.53 18.09 18.24 1,859,317 -0.01(-0.04%)
Oct 24, 2012 18.30 18.38 18.08 18.25 1,194,454 +0.04(+0.20%)
Oct 23, 2012 17.98 18.28 17.87 18.21 1,156,061 +0.16(+0.86%)
Oct 19, 2012 18.01 18.21 17.98 18.05 1,461,701 -0.08(-0.45%)
Oct 18, 2012 18.56 18.70 17.84 18.13 3,724,788 -0.79(-4.16%)
Oct 17, 2012 19.06 19.14 18.77 18.92 1,319,578 -0.15(-0.78%)
Oct 16, 2012 19.11 19.20 18.97 19.07 1,080,334 +0.05(+0.27%)
Oct 15, 2012 18.86 19.02 18.63 19.02 853,557 +0.25(+1.31%)
Oct 12, 2012 19.13 19.17 18.71 18.77 1,035,658 -0.40(-2.09%)
Oct 11, 2012 19.38 19.38 19.07 19.17 929,638 -0.08(-0.42%)
Oct 10, 2012 19.33 19.52 19.19 19.26 3,205,720 -0.15(-0.77%)
Oct 09, 2012 19.69 19.78 19.39 19.40 833,221 -0.30(-1.55%)
Oct 08, 2012 19.72 19.85 19.59 19.71 532,444 -0.07(-0.34%)
Oct 05, 2012 19.88 20.01 19.70 19.78 992,093 -0.02(-0.11%)
Oct 04, 2012 19.86 19.95 19.62 19.80 1,024,896 +0.07(+0.38%)
Oct 03, 2012 19.56 19.78 19.48 19.72 726,012 +0.16(+0.80%)
Oct 02, 2012 19.61 19.71 19.45 19.57 1,076,991 +0.02(+0.11%)
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.