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 28, 2017 28.44 28.47 26.58 26.61 2,785,843 -1.73(-6.11%)
Apr 27, 2017 28.53 28.29 28.34 1,249,867 -0.08(-0.30%)
Apr 26, 2017 27.78 28.56 27.75 28.43 2,051,172 +0.43(+1.53%)
Apr 25, 2017 27.55 28.09 27.47 28.00 1,784,047 +0.60(+2.18%)
Apr 24, 2017 26.93 27.43 26.55 27.40 2,866,919 +0.80(+3.01%)
Apr 21, 2017 27.03 27.07 26.59 26.60 1,707,923 -0.41(-1.52%)
Apr 20, 2017 26.93 27.33 26.39 27.01 2,590,309 -0.25(-0.92%)
Apr 19, 2017 27.20 27.60 27.05 27.26 1,679,546 +0.21(+0.79%)
Apr 18, 2017 26.87 27.20 26.75 27.05 1,364,271 +0.08(+0.31%)
Apr 17, 2017 26.81 27.04 26.69 26.96 1,088,994 +0.19(+0.70%)
Apr 13, 2017 26.75 26.96 26.54 26.78 2,190,377 +0.06(+0.21%)
Apr 12, 2017 26.89 26.89 26.41 26.72 1,140,079 -0.11(-0.42%)
Apr 11, 2017 26.65 26.95 26.51 26.83 1,132,831 +0.17(+0.63%)
Apr 10, 2017 26.51 26.86 26.36 26.66 1,077,935 +0.16(+0.60%)
Apr 07, 2017 26.85 26.98 26.42 26.51 1,356,071 -0.45(-1.66%)
Apr 06, 2017 26.58 26.97 26.31 26.95 1,052,624 +0.39(+1.47%)
Apr 05, 2017 26.82 27.22 26.50 26.56 1,381,292 -0.13(-0.49%)
Apr 04, 2017 26.47 26.78 26.23 26.69 1,951,422 +0.23(+0.88%)
Apr 03, 2017 27.00 27.12 26.29 26.46 1,366,530 -0.51(-1.90%)
Mar 31, 2017 26.96 27.31 26.76 26.97 1,580,659 +0.01(+0.03%)
Mar 30, 2017 26.59 26.97 26.40 26.96 1,170,681 +0.41(+1.54%)
Mar 29, 2017 26.17 26.66 25.98 26.55 1,442,076 +0.38(+1.46%)
Mar 28, 2017 25.76 26.21 25.50 26.17 1,608,063 +0.41(+1.60%)
Mar 27, 2017 25.82 25.90 25.49 25.76 1,629,540 -0.29(-1.13%)
Mar 24, 2017 26.17 26.34 26.01 26.05 1,085,195 -0.05(-0.18%)
Mar 23, 2017 26.36 26.58 26.06 26.10 1,240,363 -0.20(-0.77%)
Mar 22, 2017 26.05 26.31 25.82 26.30 1,206,133 +0.28(+1.06%)
Mar 21, 2017 27.25 27.30 26.02 26.02 1,430,529 -1.06(-3.93%)
Mar 20, 2017 27.08 27.13 26.84 27.09 1,271,999 -0.09(-0.34%)
Mar 17, 2017 27.11 27.21 26.76 27.18 2,076,552 +0.18(+0.68%)
Mar 16, 2017 26.79 27.12 26.64 27.00 975,392 +0.28(+1.03%)
Mar 15, 2017 26.50 26.86 26.42 26.72 1,817,932 +0.38(+1.43%)
Mar 14, 2017 26.33 26.52 26.09 26.35 925,549 -0.05(-0.21%)
Mar 13, 2017 26.31 26.73 26.31 26.40 1,711,634 +0.07(+0.28%)
Mar 10, 2017 26.16 26.47 25.90 26.33 1,181,598 +0.18(+0.70%)
Mar 09, 2017 26.29 26.60 26.04 26.14 1,274,961 -0.23(-0.87%)
Mar 08, 2017 26.63 26.91 26.22 26.37 1,349,439 -0.32(-1.20%)
Mar 07, 2017 26.79 26.86 26.34 26.69 2,051,865 -0.23(-0.85%)
Mar 06, 2017 26.26 27.01 26.21 26.92 1,796,540 +0.38(+1.42%)
Mar 03, 2017 26.35 26.62 26.19 26.55 1,829,428 +0.00(+0.00%)
Mar 02, 2017 26.87 26.93 26.37 26.55 1,613,773 -0.39(-1.43%)
Mar 01, 2017 26.75 27.20 26.63 26.93 2,796,337 +0.43(+1.63%)
Feb 28, 2017 27.07 27.12 26.35 26.50 2,570,846 -0.67(-2.46%)
Feb 27, 2017 26.82 27.29 26.73 27.17 1,628,867 +0.40(+1.51%)
Feb 24, 2017 26.34 26.77 25.88 26.77 2,277,748 +0.39(+1.50%)
Feb 23, 2017 27.24 27.30 26.03 26.37 3,418,617 -0.99(-3.62%)
Feb 22, 2017 27.50 28.01 26.94 27.36 2,366,179 -0.05(-0.20%)
Feb 21, 2017 27.43 27.84 27.26 27.42 1,666,079 +0.10(+0.37%)
Feb 17, 2017 27.32 27.32 27.32 0 -0.54(-1.94%)
Feb 16, 2017 28.55 28.69 27.78 27.86 1,544,314 -0.67(-2.35%)
Feb 15, 2017 28.09 28.59 27.76 28.53 1,337,920 +0.31(+1.11%)
Feb 14, 2017 28.07 28.26 27.80 28.22 1,119,109 -0.01(-0.03%)
Feb 13, 2017 28.00 28.28 27.92 28.22 1,163,118 +0.34(+1.22%)
Feb 10, 2017 27.85 28.06 27.72 27.89 799,140 +0.04(+0.13%)
Feb 09, 2017 27.29 27.93 27.19 27.85 1,354,768 +0.61(+2.26%)
Feb 08, 2017 27.33 27.33 26.80 27.23 1,573,349 -0.17(-0.64%)
Feb 07, 2017 27.57 28.07 27.24 27.41 1,106,422 -0.18(-0.66%)
Feb 06, 2017 27.78 27.89 27.45 27.59 926,271 -0.30(-1.08%)
Feb 03, 2017 27.64 27.97 27.45 27.89 1,645,017 +0.54(+1.98%)
Feb 02, 2017 27.50 27.66 27.24 27.35 1,551,695 -0.24(-0.86%)
Feb 01, 2017 27.82 28.21 27.43 27.59 1,370,466 -0.07(-0.26%)
Jan 31, 2017 27.89 28.04 27.39 27.67 2,006,079 -0.31(-1.11%)
Jan 30, 2017 28.47 28.50 27.38 27.98 1,975,514 -0.79(-2.74%)
Jan 27, 2017 28.95 29.22 28.39 28.77 1,684,434 -0.26(-0.88%)
Jan 26, 2017 28.13 29.03 28.02 29.02 2,869,826 +0.91(+3.23%)
Jan 25, 2017 27.98 28.19 27.75 28.11 1,569,479 +0.12(+0.43%)
Jan 24, 2017 27.76 28.21 27.63 28.00 1,868,004 +0.37(+1.33%)
Jan 23, 2017 27.39 27.76 27.25 27.63 1,332,543 +0.15(+0.53%)
Jan 20, 2017 27.35 27.77 27.33 27.48 1,314,434 +0.16(+0.57%)
Jan 19, 2017 27.56 27.68 27.12 27.33 1,129,472 -0.20(-0.73%)
Jan 18, 2017 27.51 27.76 27.28 27.53 1,737,744 +0.08(+0.30%)
Jan 17, 2017 27.51 27.70 27.09 27.45 1,764,784 -0.10(-0.37%)
Jan 13, 2017 27.55 27.55 27.55 0 +0.23(+0.84%)
Jan 12, 2017 27.63 27.73 26.92 27.32 1,932,300 -0.28(-1.03%)
Jan 11, 2017 28.01 28.22 27.56 27.60 1,787,248 -0.29(-1.05%)
Jan 10, 2017 27.89 28.36 27.79 27.89 1,976,456 +0.06(+0.23%)
Jan 09, 2017 27.74 27.99 27.16 27.83 2,719,137 +0.34(+1.23%)
Jan 06, 2017 27.89 27.89 27.17 27.49 2,580,277 -0.30(-1.09%)
Jan 05, 2017 28.75 28.89 27.51 27.79 2,941,380 -1.06(-3.69%)
Jan 04, 2017 28.38 29.03 28.31 28.86 3,045,535 +0.62(+2.21%)
Jan 03, 2017 28.29 28.46 27.89 28.23 868,024 +0.29(+1.05%)
Dec 30, 2016 27.94 27.94 27.94 0 +0.04(+0.13%)
Dec 29, 2016 27.64 28.08 27.64 27.90 694,256 +0.28(+1.00%)
Dec 28, 2016 27.83 28.18 27.51 27.63 1,373,202 -0.30(-1.08%)
Dec 27, 2016 27.86 28.15 27.72 27.93 990,614 +0.09(+0.32%)
Dec 23, 2016 27.84 27.84 27.84 0 +0.50(+1.82%)
Dec 22, 2016 27.41 27.61 27.10 27.34 1,128,053 -0.10(-0.36%)
Dec 21, 2016 27.85 28.08 27.43 27.44 1,408,911 -0.44(-1.59%)
Dec 20, 2016 27.74 28.12 27.57 27.89 1,220,518 +0.22(+0.78%)
Dec 19, 2016 27.69 27.87 27.52 27.67 1,091,566 +0.17(+0.62%)
Dec 16, 2016 27.54 27.87 27.34 27.50 2,796,372 +0.17(+0.63%)
Dec 15, 2016 27.50 27.97 27.26 27.33 1,899,638 -0.17(-0.62%)
Dec 14, 2016 27.64 27.96 27.34 27.50 1,386,620 -0.17(-0.62%)
Dec 13, 2016 27.50 27.75 27.40 27.67 1,665,463 -0.04(-0.13%)
Dec 12, 2016 27.64 27.93 27.43 27.71 1,172,587 +0.05(+0.20%)
Dec 09, 2016 28.02 28.12 27.53 27.65 1,454,571 -0.28(-1.00%)
Dec 08, 2016 27.79 28.09 27.54 27.93 1,856,071 +0.14(+0.52%)
Dec 07, 2016 27.09 27.80 27.01 27.79 2,516,452 +0.74(+2.74%)
Dec 06, 2016 26.38 27.05 26.25 27.05 3,111,880 +0.80(+3.03%)
Dec 05, 2016 25.25 26.30 25.25 26.25 3,120,525 +1.21(+4.84%)
Dec 02, 2016 25.73 25.88 25.02 25.04 2,598,774 -0.61(-2.40%)
Dec 01, 2016 25.37 26.07 25.29 25.65 4,557,787 +0.29(+1.14%)
Nov 30, 2016 24.75 25.54 24.54 25.37 4,033,258 +0.56(+2.26%)
Nov 29, 2016 24.36 24.83 24.27 24.80 3,084,643 +0.48(+1.97%)
Nov 28, 2016 24.59 24.70 24.24 24.33 2,870,430 -0.37(-1.50%)
Nov 25, 2016 24.40 24.82 24.40 24.70 891,135 +0.30(+1.22%)
Nov 23, 2016 24.40 24.40 24.40 0 -0.14(-0.59%)
Nov 22, 2016 24.63 24.83 24.43 24.54 3,004,789 +0.03(+0.11%)
Nov 21, 2016 24.56 24.80 24.39 24.52 1,379,449 +0.10(+0.41%)
Nov 18, 2016 24.75 24.75 24.35 24.42 1,354,450 -0.20(-0.81%)
Nov 17, 2016 24.80 25.16 24.61 24.62 2,808,974 -0.08(-0.33%)
Nov 16, 2016 24.04 24.79 24.02 24.70 2,269,175 +0.59(+2.44%)
Nov 15, 2016 24.34 24.34 23.68 24.11 2,284,904 -0.23(-0.93%)
Nov 14, 2016 23.77 24.69 23.76 24.34 3,452,918 +0.66(+2.79%)
Nov 11, 2016 23.10 23.70 22.99 23.68 1,636,849 +0.60(+2.58%)
Nov 10, 2016 23.25 23.30 22.96 23.08 2,971,935 +0.06(+0.27%)
Nov 09, 2016 21.95 23.12 21.84 23.02 3,260,148 +0.73(+3.28%)
Nov 08, 2016 21.73 22.36 21.52 22.28 1,858,584 +0.42(+1.90%)
Nov 07, 2016 21.79 22.05 21.68 21.87 1,532,968 +0.45(+2.11%)
Nov 04, 2016 20.96 21.52 20.84 21.42 1,237,046 +0.42(+2.02%)
Nov 03, 2016 21.19 21.26 20.83 20.99 1,300,581 -0.08(-0.39%)
Nov 02, 2016 21.13 21.48 21.01 21.07 1,483,707 -0.07(-0.34%)
Nov 01, 2016 21.45 21.53 20.94 21.15 1,813,532 -0.32(-1.47%)
Oct 31, 2016 21.72 21.88 21.42 21.46 1,987,468 -0.16(-0.75%)
Oct 28, 2016 21.57 21.75 21.39 21.62 1,339,687 +0.17(+0.80%)
Oct 27, 2016 22.09 22.09 21.36 21.45 1,378,171 -0.56(-2.54%)
Oct 26, 2016 22.22 22.31 21.85 22.01 1,229,721 -0.45(-2.01%)
Oct 25, 2016 22.36 22.49 22.18 22.46 894,407 +0.00(+0.00%)
Oct 24, 2016 22.35 22.72 22.24 22.46 1,762,691 +0.35(+1.59%)
Oct 21, 2016 22.05 22.23 21.73 22.11 1,908,364 -0.24(-1.09%)
Oct 20, 2016 22.47 22.83 21.60 22.36 4,114,484 -0.44(-1.94%)
Oct 19, 2016 22.54 22.88 22.53 22.80 1,922,448 +0.28(+1.24%)
Oct 18, 2016 22.36 22.86 22.33 22.52 1,333,224 +0.33(+1.51%)
Oct 17, 2016 22.08 22.30 22.05 22.18 1,039,721 +0.17(+0.78%)
Oct 14, 2016 22.36 22.42 22.01 22.01 735,694 -0.17(-0.77%)
Oct 13, 2016 22.18 22.46 22.01 22.18 1,040,076 -0.03(-0.12%)
Oct 12, 2016 22.00 22.33 21.96 22.21 844,992 +0.32(+1.44%)
Oct 11, 2016 22.31 22.31 21.61 21.90 1,334,682 -0.48(-2.14%)
Oct 10, 2016 22.17 22.55 22.10 22.37 2,203,929 +0.36(+1.64%)
Oct 07, 2016 22.15 22.43 21.68 22.01 1,923,619 -0.14(-0.61%)
Oct 06, 2016 21.46 22.18 21.28 22.15 1,975,257 +0.67(+3.11%)
Oct 05, 2016 21.53 21.67 21.27 21.48 1,284,156 +0.01(+0.04%)
Oct 04, 2016 21.50 21.90 21.34 21.47 1,875,835 -0.01(-0.04%)
Oct 03, 2016 21.47 21.52 21.23 21.48 1,808,392 -0.09(-0.42%)
Sep 30, 2016 21.72 21.91 21.45 21.57 2,092,398 +0.04(+0.17%)
Sep 29, 2016 21.52 21.81 21.43 21.53 1,500,920 -0.12(-0.54%)
Sep 28, 2016 21.26 21.66 21.16 21.65 1,836,757 +0.44(+2.09%)
Sep 27, 2016 21.59 21.59 21.12 21.21 1,736,656 -0.33(-1.52%)
Sep 26, 2016 22.02 22.04 21.54 21.54 1,098,273 -0.68(-3.07%)
Sep 23, 2016 22.10 22.52 22.05 22.22 1,553,529 +0.04(+0.16%)
Sep 22, 2016 21.98 22.23 21.96 22.18 1,657,840 +0.43(+1.96%)
Sep 21, 2016 21.66 21.80 21.24 21.76 1,801,612 +0.13(+0.62%)
Sep 20, 2016 21.88 21.98 21.56 21.63 1,740,337 -0.06(-0.29%)
Sep 19, 2016 22.02 22.16 21.65 21.69 1,379,290 -0.17(-0.77%)
Sep 16, 2016 21.99 22.02 21.67 21.86 1,884,617 -0.25(-1.12%)
Sep 15, 2016 22.02 22.31 21.85 22.10 886,386 +0.10(+0.44%)
Sep 14, 2016 21.99 22.12 21.79 22.01 1,253,637 +0.08(+0.36%)
Sep 13, 2016 22.04 22.23 21.70 21.93 1,905,654 -0.34(-1.51%)
Sep 12, 2016 22.20 22.56 22.09 22.26 2,865,779 -0.04(-0.20%)
Sep 09, 2016 22.88 22.88 22.30 22.31 2,577,162 -0.78(-3.38%)
Sep 08, 2016 23.25 23.38 23.00 23.09 1,715,819 -0.27(-1.18%)
Sep 07, 2016 23.37 23.50 23.19 23.36 1,862,687 -0.01(-0.04%)
Sep 06, 2016 23.81 23.89 23.33 23.37 1,195,723 -0.41(-1.71%)
Sep 02, 2016 23.85 23.78 23.78 23.78 2,409,099 -0.17(-0.70%)
Sep 01, 2016 24.84 24.93 23.82 23.95 4,545,098 -0.93(-3.74%)
Aug 31, 2016 25.09 25.37 24.64 24.88 2,702,368 -0.25(-0.99%)
Aug 30, 2016 25.27 25.32 24.83 25.13 1,706,119 -0.19(-0.74%)
Aug 29, 2016 25.30 25.58 25.24 25.31 890,028 +0.04(+0.14%)
Aug 26, 2016 25.26 25.54 24.97 25.28 1,592,506 +0.05(+0.21%)
Aug 25, 2016 25.18 25.31 25.03 25.22 1,206,445 -0.02(-0.07%)
Aug 24, 2016 25.33 25.38 24.96 25.24 1,742,859 -0.03(-0.11%)
Aug 23, 2016 25.39 25.55 25.14 25.27 1,158,931 +0.08(+0.32%)
Aug 22, 2016 25.02 25.28 24.72 25.19 1,851,263 +0.19(+0.74%)
Aug 19, 2016 24.83 25.05 24.71 25.00 1,081,864 +0.14(+0.57%)
Aug 18, 2016 24.69 24.97 24.52 24.86 878,328 +0.26(+1.04%)
Aug 17, 2016 25.06 25.10 24.30 24.60 1,828,547 -0.45(-1.80%)
Aug 16, 2016 25.06 25.15 24.83 25.06 948,607 -0.03(-0.11%)
Aug 15, 2016 24.72 25.15 24.61 25.08 870,357 +0.36(+1.47%)
Aug 12, 2016 24.56 24.92 24.43 24.72 712,360 +0.10(+0.40%)
Aug 11, 2016 24.83 24.88 24.44 24.62 1,226,475 -0.03(-0.11%)
Aug 10, 2016 25.10 25.23 24.51 24.65 1,500,471 -0.37(-1.49%)
Aug 09, 2016 25.33 25.48 24.92 25.02 1,488,203 -0.37(-1.47%)
Aug 08, 2016 25.24 25.80 25.08 25.39 2,456,850 +0.24(+0.95%)
Aug 05, 2016 24.29 25.24 24.20 25.15 1,664,724 +0.97(+4.00%)
Aug 04, 2016 24.11 24.29 23.82 24.19 1,402,331 +0.12(+0.48%)
Aug 03, 2016 23.82 24.28 23.68 24.07 1,048,138 +0.20(+0.85%)
Aug 02, 2016 24.29 24.52 23.79 23.87 1,235,022 -0.50(-2.04%)
Aug 01, 2016 24.33 24.54 24.23 24.36 1,326,621 -0.06(-0.25%)
Jul 29, 2016 24.09 24.48 24.05 24.43 1,671,689 +0.25(+1.03%)
Jul 28, 2016 24.01 24.43 23.82 24.18 1,394,645 +0.19(+0.78%)
Jul 27, 2016 24.30 24.31 23.75 23.99 2,108,544 -0.37(-1.53%)
Jul 26, 2016 25.07 25.07 24.03 24.36 2,933,563 -0.74(-2.97%)
Jul 25, 2016 24.75 25.14 24.69 25.11 2,338,153 +0.38(+1.54%)
Jul 22, 2016 23.66 24.89 23.50 24.73 3,708,600 +1.09(+4.61%)
Jul 21, 2016 22.79 24.23 22.50 23.64 3,880,572 +0.59(+2.54%)
Jul 20, 2016 22.95 23.14 22.63 23.05 3,685,945 +0.16(+0.70%)
Jul 19, 2016 22.51 22.90 22.26 22.89 2,205,370 +0.27(+1.22%)
Jul 18, 2016 22.41 22.70 22.30 22.62 2,567,965 +0.16(+0.71%)
Jul 15, 2016 22.07 22.46 21.90 22.46 1,397,377 +0.42(+1.89%)
Jul 14, 2016 22.03 22.31 21.94 22.04 1,394,648 +0.01(+0.04%)
Jul 13, 2016 22.57 22.57 21.76 22.03 2,255,595 -0.59(-2.63%)
Jul 12, 2016 22.29 22.70 22.22 22.63 2,246,783 +0.59(+2.65%)
Jul 11, 2016 21.64 22.09 21.58 22.04 1,649,500 +0.56(+2.60%)
Jul 08, 2016 21.24 21.64 21.02 21.48 1,466,346 +0.46(+2.19%)
Jul 07, 2016 21.02 21.23 20.87 21.02 1,307,003 +0.03(+0.13%)
Jul 06, 2016 20.55 21.03 20.41 21.00 1,673,682 +0.22(+1.07%)
Jul 05, 2016 21.16 21.31 20.65 20.77 1,097,518 -0.55(-2.58%)
Jul 01, 2016 20.97 21.32 21.32 21.32 1,590,614 +0.42(+1.99%)
Jun 30, 2016 20.61 20.91 20.29 20.91 1,489,670 +0.31(+1.51%)
Jun 29, 2016 19.89 20.61 19.75 20.60 1,578,316 +0.90(+4.55%)
Jun 28, 2016 19.22 19.95 19.12 19.70 1,916,003 +0.59(+3.06%)
Jun 27, 2016 19.67 19.67 19.01 19.12 3,193,969 -0.79(-3.97%)
Jun 24, 2016 20.51 20.84 19.82 19.91 3,690,374 -1.23(-5.83%)
Jun 23, 2016 20.98 21.20 20.94 21.14 1,353,131 +0.30(+1.46%)
Jun 22, 2016 20.71 20.97 20.54 20.84 2,428,875 +0.21(+1.01%)
Jun 21, 2016 20.64 20.79 20.49 20.63 1,447,013 +0.07(+0.34%)
Jun 20, 2016 20.75 21.07 20.54 20.56 1,453,337 +0.03(+0.17%)
Jun 17, 2016 20.06 20.73 20.05 20.52 2,231,605 +0.42(+2.07%)
Jun 16, 2016 19.98 20.16 19.56 20.11 1,518,537 -0.04(-0.22%)
Jun 15, 2016 19.45 20.42 19.45 20.15 2,069,572 +0.73(+3.76%)
Jun 14, 2016 19.34 19.54 19.27 19.42 1,576,529 -0.01(-0.04%)
Jun 13, 2016 19.61 19.77 19.36 19.43 2,515,099 -0.16(-0.80%)
Jun 10, 2016 19.89 19.98 19.45 19.58 2,701,183 -0.45(-2.25%)
Jun 09, 2016 20.33 20.40 19.99 20.04 1,146,043 -0.35(-1.70%)
Jun 08, 2016 20.31 20.51 20.10 20.38 1,674,662 +0.10(+0.47%)
Jun 07, 2016 20.11 20.33 20.03 20.29 1,332,163 +0.17(+0.86%)
Jun 06, 2016 20.06 20.29 19.94 20.11 1,206,466 +0.03(+0.17%)
Jun 03, 2016 20.55 20.69 19.99 20.08 2,127,271 -0.41(-1.99%)
Jun 02, 2016 19.96 20.83 19.95 20.49 1,709,062 +0.52(+2.61%)
Jun 01, 2016 19.98 20.26 19.90 19.97 1,488,241 -0.10(-0.52%)
May 31, 2016 19.85 20.41 19.65 20.07 2,763,101 +0.14(+0.70%)
May 27, 2016 19.80 19.93 19.93 19.93 1,528,824 +0.17(+0.83%)
May 26, 2016 19.70 19.80 19.45 19.77 1,459,011 +0.12(+0.62%)
May 25, 2016 19.27 19.67 19.25 19.65 1,817,954 +0.39(+2.03%)
May 24, 2016 19.39 19.45 19.13 19.25 2,086,760 +0.03(+0.14%)
May 23, 2016 19.28 19.51 19.13 19.23 1,912,704 +0.02(+0.09%)
May 20, 2016 19.14 19.25 18.96 19.21 1,707,798 +0.10(+0.50%)
May 19, 2016 19.85 19.91 18.81 19.12 3,646,634 -0.99(-4.92%)
May 18, 2016 20.25 20.55 19.84 20.11 2,912,113 -0.18(-0.90%)
May 17, 2016 20.77 21.04 20.26 20.29 2,247,971 -0.50(-2.42%)
May 16, 2016 20.48 20.96 20.48 20.79 3,202,933 +0.34(+1.66%)
May 13, 2016 20.77 20.80 20.31 20.45 1,989,661 -0.35(-1.67%)
May 12, 2016 21.37 21.47 20.71 20.80 1,649,896 -0.50(-2.32%)
May 11, 2016 21.76 21.90 21.27 21.30 1,728,166 -0.58(-2.66%)
May 10, 2016 21.64 21.97 21.54 21.88 1,571,057 +0.36(+1.70%)
May 09, 2016 21.29 21.63 21.29 21.51 726,121 +0.19(+0.90%)
May 06, 2016 20.82 21.33 20.70 21.32 951,905 +0.50(+2.38%)
May 05, 2016 21.17 21.17 20.77 20.83 687,010 -0.14(-0.66%)
May 04, 2016 20.84 21.10 20.72 20.97 990,813 -0.05(-0.25%)
May 03, 2016 20.83 21.05 20.62 21.02 1,144,306 -0.02(-0.08%)
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.