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 (%)
Apr 30, 2010 19.81 20.02 18.66 18.69 2,239,088 -1.18(-5.93%)
Apr 29, 2010 19.14 19.91 19.14 19.87 1,505,600 +0.96(+5.10%)
Apr 28, 2010 18.71 19.05 18.71 18.90 1,717,266 +0.35(+1.91%)
Apr 27, 2010 18.97 19.16 18.47 18.55 2,051,320 -0.57(-3.00%)
Apr 26, 2010 19.32 19.75 18.93 19.12 1,564,720 +0.60(+3.22%)
Apr 23, 2010 18.09 18.56 17.81 18.53 1,044,756 +0.51(+2.83%)
Apr 22, 2010 17.32 18.14 17.30 18.02 2,528,780 +0.07(+0.40%)
Apr 21, 2010 17.32 17.99 17.32 17.95 1,765,096 +0.61(+3.52%)
Apr 20, 2010 16.78 17.37 16.52 17.34 1,372,703 +0.75(+4.53%)
Apr 19, 2010 16.29 16.73 16.16 16.59 961,021 +0.16(+0.95%)
Apr 16, 2010 17.17 17.40 16.39 16.43 1,909,496 -0.77(-4.49%)
Apr 15, 2010 17.67 17.73 17.18 17.20 1,077,309 -0.52(-2.96%)
Apr 14, 2010 17.15 17.79 17.12 17.73 1,412,207 +0.67(+3.95%)
Apr 13, 2010 16.84 17.14 16.82 17.05 1,640,674 +0.14(+0.84%)
Apr 12, 2010 17.02 17.07 16.71 16.91 709,078 -0.07(-0.42%)
Apr 09, 2010 16.93 17.02 16.67 16.98 750,202 +0.06(+0.34%)
Apr 08, 2010 16.91 17.16 16.78 16.93 707,129 -0.06(-0.33%)
Apr 07, 2010 17.20 17.33 16.86 16.98 2,225,646 -0.31(-1.80%)
Apr 06, 2010 17.17 17.48 17.01 17.29 1,921,698 +0.12(+0.70%)
Apr 05, 2010 16.95 17.29 16.90 17.17 1,272,910 +0.34(+2.02%)
Apr 01, 2010 16.71 16.83 16.83 16.83 920,949 +0.30(+1.85%)
Mar 31, 2010 16.32 16.73 16.16 16.53 1,124,955 +0.06(+0.39%)
Mar 30, 2010 16.51 16.71 16.25 16.46 1,095,907 -0.06(-0.34%)
Mar 29, 2010 16.49 16.56 16.38 16.52 870,082 +0.11(+0.65%)
Mar 26, 2010 16.47 16.59 16.18 16.41 1,438,631 +0.15(+0.92%)
Mar 25, 2010 16.24 16.66 16.21 16.27 1,253,373 +0.20(+1.24%)
Mar 24, 2010 15.72 16.16 15.65 16.07 1,417,084 +0.28(+1.80%)
Mar 23, 2010 15.73 15.93 15.63 15.78 797,598 +0.02(+0.14%)
Mar 22, 2010 15.32 15.83 15.16 15.76 947,447 +0.26(+1.69%)
Mar 19, 2010 15.59 15.61 15.11 15.50 1,317,247 +0.01(+0.05%)
Mar 18, 2010 15.44 15.66 15.37 15.49 519,012 +0.07(+0.46%)
Mar 17, 2010 15.01 15.53 14.89 15.42 935,193 +0.43(+2.89%)
Mar 16, 2010 14.89 15.05 14.76 14.99 982,046 +0.16(+1.05%)
Mar 15, 2010 14.68 14.94 14.67 14.83 839,345 -0.11(-0.76%)
Mar 12, 2010 14.86 15.04 14.78 14.95 842,235 +0.16(+1.05%)
Mar 11, 2010 14.78 14.79 14.59 14.79 961,835 -0.13(-0.90%)
Mar 10, 2010 14.76 15.20 14.71 14.93 999,492 +0.14(+0.96%)
Mar 09, 2010 14.73 15.10 14.65 14.78 1,063,522 -0.03(-0.19%)
Mar 08, 2010 14.73 14.91 14.56 14.81 816,339 +0.01(+0.10%)
Mar 05, 2010 14.31 14.97 14.25 14.80 2,707,716 +0.60(+4.19%)
Mar 04, 2010 13.90 14.22 13.76 14.20 1,648,644 +0.40(+2.93%)
Mar 03, 2010 13.65 13.95 13.58 13.80 1,516,260 +0.19(+1.36%)
Mar 02, 2010 13.42 13.71 13.41 13.61 5,972,968 +0.06(+0.46%)
Mar 01, 2010 13.88 13.94 13.49 13.55 1,082,097 -0.21(-1.55%)
Feb 26, 2010 13.98 14.06 13.72 13.76 1,894,947 -0.38(-2.66%)
Feb 25, 2010 13.88 14.17 13.70 14.14 744,270 +0.00(+0.00%)
Feb 24, 2010 13.93 14.32 13.88 14.14 1,103,242 +0.25(+1.79%)
Feb 23, 2010 14.49 14.52 13.85 13.89 874,847 -0.60(-4.11%)
Feb 22, 2010 14.51 14.56 14.33 14.49 743,710 +0.09(+0.64%)
Feb 19, 2010 14.52 14.66 14.24 14.39 1,574,325 -0.25(-1.70%)
Feb 18, 2010 14.79 14.89 14.38 14.64 2,173,113 -0.21(-1.38%)
Feb 17, 2010 14.76 14.89 14.52 14.85 1,735,220 +0.14(+0.96%)
Feb 16, 2010 14.59 14.85 14.05 14.71 1,446,876 +0.33(+2.27%)
Feb 12, 2010 14.22 14.38 14.38 14.38 1,601,251 -0.10(-0.69%)
Feb 11, 2010 14.10 14.63 14.04 14.48 1,052,015 +0.28(+2.00%)
Feb 10, 2010 14.17 14.54 13.76 14.20 1,183,403 -0.07(-0.50%)
Feb 09, 2010 14.72 14.88 14.09 14.27 986,043 -0.16(-1.13%)
Feb 08, 2010 14.73 14.73 14.40 14.43 867,170 -0.28(-1.93%)
Feb 05, 2010 14.35 14.73 14.24 14.71 1,270,814 +0.42(+2.93%)
Feb 04, 2010 14.71 14.86 14.18 14.29 1,140,307 -0.57(-3.86%)
Feb 03, 2010 14.89 15.17 14.82 14.87 741,627 -0.18(-1.22%)
Feb 02, 2010 14.68 15.09 14.32 15.05 810,160 +0.23(+1.58%)
Feb 01, 2010 14.37 14.82 14.18 14.82 574,300 +0.53(+3.72%)
Jan 29, 2010 14.68 14.86 14.16 14.29 712,387 -0.26(-1.80%)
Jan 28, 2010 15.01 15.24 14.51 14.55 785,939 -0.39(-2.61%)
Jan 27, 2010 14.83 15.03 14.64 14.94 836,632 +0.00(+0.00%)
Jan 26, 2010 15.22 15.58 14.86 14.94 623,832 -0.43(-2.81%)
Jan 25, 2010 15.49 15.57 15.17 15.37 587,231 +0.13(+0.84%)
Jan 22, 2010 16.04 16.15 15.18 15.24 963,113 -0.87(-5.41%)
Jan 21, 2010 16.77 16.84 16.02 16.12 1,393,474 -0.64(-3.81%)
Jan 20, 2010 16.21 16.83 15.99 16.76 1,304,526 +0.33(+2.03%)
Jan 19, 2010 15.98 16.66 15.79 16.42 931,212 +0.45(+2.84%)
Jan 15, 2010 15.94 15.97 15.97 15.97 980,862 +0.04(+0.22%)
Jan 14, 2010 15.65 16.13 15.48 15.93 995,475 +0.15(+0.94%)
Jan 13, 2010 15.42 15.87 15.36 15.78 729,673 +0.46(+3.01%)
Jan 12, 2010 15.34 15.51 15.16 15.32 687,027 -0.30(-1.91%)
Jan 11, 2010 15.23 15.67 15.05 15.62 944,778 +0.51(+3.38%)
Jan 08, 2010 15.12 15.29 14.95 15.11 492,581 -0.13(-0.88%)
Jan 07, 2010 14.84 15.25 14.62 15.24 747,516 +0.40(+2.72%)
Jan 06, 2010 15.14 15.31 14.64 14.84 1,544,559 -0.40(-2.65%)
Jan 05, 2010 15.49 15.54 15.13 15.24 1,591,936 -0.24(-1.56%)
Jan 04, 2010 15.31 15.94 15.28 15.49 606,972 +0.43(+2.87%)
Dec 31, 2009 15.47 15.05 15.05 15.05 655,788 -0.39(-2.52%)
Dec 30, 2009 15.61 15.77 15.27 15.44 519,673 -0.35(-2.20%)
Dec 29, 2009 15.83 16.16 15.76 15.79 478,169 +0.00(+0.00%)
Dec 28, 2009 15.83 16.16 15.71 15.79 899,645 +0.03(+0.18%)
Dec 24, 2009 15.32 15.83 15.27 15.76 371,480 +0.63(+4.17%)
Dec 23, 2009 15.25 15.45 15.00 15.13 876,456 -0.13(-0.84%)
Dec 22, 2009 14.90 15.36 14.89 15.26 993,888 +0.37(+2.48%)
Dec 21, 2009 14.54 14.95 14.42 14.89 498,086 +0.47(+3.24%)
Dec 18, 2009 14.51 14.63 14.25 14.42 1,889,399 +0.09(+0.59%)
Dec 17, 2009 14.20 14.44 14.20 14.34 550,116 -0.06(-0.39%)
Dec 16, 2009 14.38 14.66 14.30 14.39 1,048,963 +0.14(+0.99%)
Dec 15, 2009 14.79 14.79 14.19 14.25 1,862,793 -0.62(-4.15%)
Dec 14, 2009 14.47 14.89 14.47 14.87 901,859 +0.74(+5.27%)
Dec 11, 2009 14.18 14.21 13.96 14.12 1,283,404 +0.07(+0.50%)
Dec 10, 2009 14.61 14.66 13.93 14.05 1,593,498 -0.43(-2.99%)
Dec 09, 2009 14.66 14.78 14.43 14.49 1,461,855 -0.15(-1.02%)
Dec 08, 2009 14.29 14.81 14.20 14.64 1,825,744 +0.10(+0.68%)
Dec 07, 2009 14.59 14.83 14.33 14.54 1,453,558 -0.13(-0.87%)
Dec 04, 2009 13.98 14.75 13.98 14.66 1,669,768 +1.07(+7.88%)
Dec 03, 2009 13.95 14.20 13.54 13.59 802,521 -0.31(-2.24%)
Dec 02, 2009 13.60 14.14 13.60 13.90 1,087,119 +0.29(+2.14%)
Dec 01, 2009 13.37 13.78 13.20 13.61 1,387,360 +0.40(+3.06%)
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%)
Sep 01, 2009 11.62 11.85 10.88 10.93 1,984,876 -0.81(-6.89%)
Aug 31, 2009 11.52 11.81 11.47 11.74 1,722,830 -0.03(-0.24%)
Aug 28, 2009 11.81 11.91 11.63 11.76 1,619,047 +0.11(+0.97%)
Aug 27, 2009 11.86 11.86 11.49 11.65 1,903,887 -0.21(-1.74%)
Aug 26, 2009 11.81 12.01 11.64 11.86 1,229,120 +0.00(+0.00%)
Aug 25, 2009 11.78 12.06 11.66 11.86 1,295,276 +0.23(+2.01%)
Aug 24, 2009 11.54 11.90 11.45 11.62 1,449,770 +0.19(+1.68%)
Aug 21, 2009 11.27 12.06 11.17 11.43 2,341,332 +0.33(+3.00%)
Aug 20, 2009 10.24 11.13 10.20 11.10 1,234,406 +0.88(+8.60%)
Aug 19, 2009 10.40 10.46 10.13 10.22 1,216,810 -0.46(-4.32%)
Aug 18, 2009 10.47 10.79 10.23 10.68 1,289,892 +0.21(+1.96%)
Aug 17, 2009 10.85 10.85 10.20 10.47 1,611,841 -0.73(-6.51%)
Aug 14, 2009 11.30 11.34 10.73 11.20 1,470,398 -0.13(-1.19%)
Aug 13, 2009 11.88 11.93 11.23 11.34 1,290,590 -0.32(-2.74%)
Aug 12, 2009 11.52 11.95 11.49 11.66 1,911,163 +0.14(+1.23%)
Aug 11, 2009 11.84 11.91 11.13 11.52 1,924,580 -0.43(-3.56%)
Aug 10, 2009 12.26 12.38 11.85 11.94 1,204,910 -0.48(-3.83%)
Aug 07, 2009 12.03 12.76 11.64 12.42 2,537,205 +0.67(+5.74%)
Aug 06, 2009 12.37 12.71 11.45 11.74 2,004,179 -0.63(-5.10%)
Aug 05, 2009 11.63 12.39 11.25 12.37 1,829,856 +0.79(+6.86%)
Aug 04, 2009 10.84 11.80 10.67 11.58 1,995,586 +0.60(+5.42%)
Aug 03, 2009 10.79 11.07 10.69 10.98 1,843,675 +0.41(+3.89%)
Jul 31, 2009 10.48 10.72 10.21 10.57 2,752,927 +0.10(+0.95%)
Jul 30, 2009 9.934 10.65 9.934 10.47 1,864,894 +0.69(+7.03%)
Jul 29, 2009 9.721 9.856 9.572 9.785 1,148,825 -0.08(-0.79%)
Jul 28, 2009 9.792 10.23 9.757 9.863 1,060,518 -0.10(-1.00%)
Jul 27, 2009 9.941 9.998 9.650 9.962 808,244 +0.09(+0.93%)
Jul 24, 2009 9.842 9.984 9.530 9.870 1,359 -0.04(-0.43%)
Jul 23, 2009 9.338 10.18 9.104 9.913 2,597,082 +0.92(+10.25%)
Jul 22, 2009 8.906 9.246 8.807 8.991 739,898 -0.04(-0.39%)
Jul 21, 2009 9.246 9.246 8.771 9.026 951,094 -0.15(-1.62%)
Jul 20, 2009 9.012 9.204 8.885 9.175 1,043,448 +0.28(+3.19%)
Jul 17, 2009 9.048 9.104 8.757 8.892 1,461,371 -0.13(-1.49%)
Jul 16, 2009 8.948 9.112 8.814 9.026 1,567,575 -0.07(-0.78%)
Jul 15, 2009 8.892 9.260 8.807 9.097 1,939,992 +0.42(+4.82%)
Jul 14, 2009 8.395 8.821 8.176 8.679 1,603,120 +0.26(+3.03%)
Jul 13, 2009 8.133 8.473 8.098 8.424 1,778,952 +0.53(+6.74%)
Jul 10, 2009 7.892 7.970 7.630 7.892 827,324 -0.07(-0.89%)
Jul 09, 2009 7.700 8.168 7.601 7.963 1,509,489 +0.35(+4.56%)
Jul 08, 2009 7.920 8.012 7.332 7.615 2,142,672 -0.26(-3.33%)
Jul 07, 2009 8.176 8.218 7.842 7.878 1,529,755 -0.31(-3.81%)
Jul 06, 2009 8.034 8.225 7.807 8.190 1,587,876 +0.21(+2.58%)
Jul 02, 2009 8.558 8.629 7.984 7.984 1,637,863 -0.79(-9.05%)
Jul 01, 2009 8.849 8.991 8.636 8.778 1,596,705 +0.03(+0.32%)
Jun 30, 2009 8.580 8.792 8.431 8.750 1,237,341 +0.15(+1.73%)
Jun 29, 2009 8.722 8.927 8.537 8.601 1,253,045 -0.22(-2.49%)
Jun 26, 2009 8.502 8.863 8.353 8.821 1,932,781 +0.34(+4.01%)
Jun 25, 2009 8.183 8.488 8.140 8.480 2,191,517 +0.40(+5.00%)
Jun 24, 2009 7.998 8.303 7.849 8.076 1,050,838 +0.24(+3.08%)
Jun 23, 2009 8.105 8.225 7.786 7.835 1,697,713 -0.13(-1.69%)
Jun 22, 2009 8.388 8.473 7.920 7.970 1,902,368 -0.67(-7.72%)
Jun 19, 2009 8.608 8.722 8.445 8.636 2,700,927 +0.23(+2.78%)
Jun 18, 2009 8.566 8.686 8.303 8.402 1,398,992 -0.17(-1.99%)
Jun 17, 2009 9.076 9.090 8.402 8.573 2,067,126 -0.52(-5.69%)
Jun 16, 2009 9.431 9.516 8.966 9.090 1,712,628 -0.18(-1.91%)
Jun 15, 2009 9.785 9.941 8.842 9.268 4,191,744 -0.80(-7.96%)
Jun 12, 2009 10.03 10.29 9.927 10.07 2,382,721 +0.06(+0.57%)
Jun 11, 2009 10.42 10.45 10.00 10.01 4,317,990 -0.42(-4.01%)
Jun 10, 2009 10.56 10.64 10.15 10.43 15,363,528 -1.05(-9.14%)
Jun 09, 2009 11.35 11.58 11.15 11.48 1,426,124 +0.25(+2.21%)
Jun 08, 2009 11.54 11.60 11.03 11.23 1,131,180 -0.64(-5.38%)
Jun 05, 2009 11.67 12.22 11.47 11.87 1,654,358 +0.26(+2.20%)
Jun 04, 2009 11.04 11.66 10.79 11.61 1,853,384 +0.73(+6.71%)
Jun 03, 2009 10.96 11.09 10.51 10.88 1,361,223 -0.22(-1.98%)
Jun 02, 2009 10.81 11.38 10.54 11.10 1,747,956 +0.16(+1.42%)
Jun 01, 2009 9.970 11.12 9.828 10.95 2,860,863 +1.25(+12.87%)
May 29, 2009 9.572 9.899 9.310 9.700 3,698,161 +0.19(+2.01%)
May 28, 2009 9.055 9.551 8.729 9.509 2,276,550 +0.66(+7.45%)
May 27, 2009 9.438 9.721 8.807 8.849 2,004,592 -0.68(-7.14%)
May 26, 2009 8.367 9.714 8.324 9.530 2,210,234 +0.99(+11.54%)
May 22, 2009 9.112 9.147 8.473 8.544 1,441,991 -0.49(-5.42%)
May 21, 2009 9.034 9.190 8.615 9.034 1,215,810 -0.26(-2.75%)
May 20, 2009 9.232 9.707 9.218 9.289 1,955,895 +0.33(+3.64%)
May 19, 2009 8.963 9.310 8.773 8.963 1,366,990 -0.14(-1.56%)
May 18, 2009 8.154 9.190 8.043 9.104 2,270,514 +1.12(+14.03%)
May 15, 2009 8.381 8.530 7.757 7.984 1,603,075 -0.50(-5.85%)
May 14, 2009 8.098 8.615 7.672 8.480 1,904,927 +0.43(+5.28%)
May 13, 2009 8.863 8.899 7.856 8.055 2,618,627 -1.12(-12.21%)
May 12, 2009 9.849 10.24 8.828 9.175 1,416,220 -0.58(-5.96%)
May 11, 2009 9.934 10.19 9.650 9.757 1,599,142 -0.77(-7.34%)
May 08, 2009 9.757 10.63 9.537 10.53 2,340,490 +1.05(+11.07%)
May 07, 2009 10.79 11.04 9.090 9.480 2,169,665 -0.97(-9.29%)
May 06, 2009 10.01 10.45 9.714 10.45 2,159,800 +0.62(+6.27%)
May 05, 2009 10.55 10.55 9.686 9.835 2,428,612 -0.57(-5.45%)
May 04, 2009 9.700 10.61 9.686 10.40 3,651,020 +1.79(+20.84%)
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.