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 (%)
Mar 31, 2011 19.56 19.56 19.38 19.41 1,754,098 -0.17(-0.84%)
Mar 30, 2011 19.58 19.58 19.58 19.58 1,061,582 +0.17(+0.85%)
Mar 29, 2011 18.81 19.43 18.72 19.41 806,519 +0.61(+3.25%)
Mar 28, 2011 19.45 19.48 18.75 18.80 947,264 -0.62(-3.21%)
Mar 25, 2011 19.30 19.65 19.25 19.42 663,199 +0.25(+1.31%)
Mar 24, 2011 19.22 19.32 18.93 19.17 928,016 +0.11(+0.56%)
Mar 23, 2011 18.97 19.18 18.66 19.07 802,675 +0.04(+0.19%)
Mar 22, 2011 19.30 19.42 19.02 19.03 657,865 -0.18(-0.93%)
Mar 21, 2011 19.32 19.33 19.14 19.21 614,393 +0.42(+2.25%)
Mar 18, 2011 18.46 18.83 18.31 18.79 1,356,031 +0.52(+2.86%)
Mar 17, 2011 18.33 18.44 18.14 18.26 529,693 +0.24(+1.35%)
Mar 16, 2011 18.22 18.42 17.93 18.02 1,183,897 -0.23(-1.26%)
Mar 15, 2011 18.26 18.46 18.20 18.25 1,392,864 -0.42(-2.22%)
Mar 14, 2011 18.56 18.73 18.39 18.67 758,471 -0.09(-0.46%)
Mar 11, 2011 18.56 18.81 18.46 18.75 1,013,892 +0.14(+0.73%)
Mar 10, 2011 18.69 18.77 18.56 18.61 893,038 -0.29(-1.55%)
Mar 09, 2011 19.07 19.08 18.85 18.91 1,763,171 -0.14(-0.75%)
Mar 08, 2011 19.04 19.22 18.94 19.05 1,900,233 +0.03(+0.15%)
Mar 07, 2011 19.46 19.46 18.93 19.02 1,049,902 -0.37(-1.92%)
Mar 04, 2011 19.78 19.95 19.27 19.40 932,867 -0.32(-1.63%)
Mar 03, 2011 19.79 19.87 19.60 19.72 926,607 +0.22(+1.14%)
Mar 02, 2011 19.45 19.72 19.35 19.50 1,307,837 +0.00(+0.00%)
Mar 01, 2011 20.28 20.28 19.47 19.50 1,623,255 -0.70(-3.47%)
Feb 28, 2011 20.20 20.33 19.88 20.20 1,415,382 +0.24(+1.18%)
Feb 25, 2011 19.38 20.17 19.38 19.96 1,129,530 +0.64(+3.34%)
Feb 24, 2011 19.14 19.39 18.87 19.32 1,574,158 -0.01(-0.07%)
Feb 23, 2011 19.96 19.98 19.07 19.33 1,658,836 -0.58(-2.91%)
Feb 22, 2011 20.36 20.51 19.89 19.91 1,321,692 -0.70(-3.40%)
Feb 18, 2011 20.73 20.74 20.51 20.61 644,565 -0.11(-0.52%)
Feb 17, 2011 20.59 20.88 20.56 20.72 547,489 +0.06(+0.31%)
Feb 16, 2011 20.52 20.82 20.50 20.66 692,093 +0.25(+1.23%)
Feb 15, 2011 20.48 20.58 20.40 20.40 693,582 -0.15(-0.73%)
Feb 14, 2011 20.48 20.62 20.17 20.56 378,858 +0.12(+0.60%)
Feb 11, 2011 20.44 20.54 20.05 20.43 2,592,899 -0.05(-0.25%)
Feb 10, 2011 20.36 20.61 20.29 20.48 466,998 -0.01(-0.07%)
Feb 09, 2011 20.45 20.63 20.31 20.50 478,182 -0.04(-0.21%)
Feb 08, 2011 20.33 20.60 20.18 20.54 563,563 +0.23(+1.13%)
Feb 07, 2011 20.04 20.58 20.03 20.31 522,631 +0.31(+1.54%)
Feb 04, 2011 19.99 20.15 19.78 20.00 529,232 -0.18(-0.89%)
Feb 03, 2011 19.95 20.21 19.88 20.18 435,745 +0.20(+1.00%)
Feb 02, 2011 20.08 20.37 19.85 19.98 615,625 -0.19(-0.96%)
Feb 01, 2011 20.10 20.24 19.77 20.18 687,601 +0.29(+1.48%)
Jan 31, 2011 19.66 19.95 19.55 19.88 762,439 +0.37(+1.91%)
Jan 28, 2011 20.15 20.20 19.44 19.51 890,877 -0.66(-3.27%)
Jan 27, 2011 20.08 20.47 19.99 20.17 799,776 +0.24(+1.19%)
Jan 26, 2011 19.98 20.01 19.69 19.93 986,078 +0.00(+0.00%)
Jan 25, 2011 20.03 20.05 19.73 19.93 894,143 -0.17(-0.85%)
Jan 24, 2011 20.13 20.19 19.85 20.10 768,384 +0.05(+0.25%)
Jan 21, 2011 20.17 20.22 19.85 20.05 984,388 -0.02(-0.11%)
Jan 20, 2011 20.18 20.40 19.98 20.08 845,682 -0.26(-1.30%)
Jan 19, 2011 21.06 21.06 20.22 20.34 991,996 -0.69(-3.30%)
Jan 18, 2011 20.83 21.18 20.83 21.03 722,132 +0.09(+0.44%)
Jan 14, 2011 20.73 20.98 20.51 20.94 998,771 +0.44(+2.13%)
Jan 13, 2011 20.29 20.71 20.28 20.51 931,325 +0.07(+0.35%)
Jan 12, 2011 20.62 20.68 20.31 20.43 872,982 +0.04(+0.21%)
Jan 11, 2011 20.38 20.52 20.20 20.39 536,151 +0.12(+0.60%)
Jan 10, 2011 20.12 20.58 19.98 20.27 1,013,670 +0.04(+0.21%)
Jan 07, 2011 20.09 20.26 19.84 20.23 819,492 +0.16(+0.78%)
Jan 06, 2011 20.06 20.21 19.82 20.07 989,261 +0.02(+0.11%)
Jan 05, 2011 19.42 20.13 19.42 20.05 686,338 +0.59(+3.02%)
Jan 04, 2011 19.81 19.86 19.24 19.46 972,778 -0.25(-1.27%)
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.