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, 2018 29.81 29.97 29.33 29.38 1,104,378 -0.34(-1.14%)
Apr 27, 2018 29.82 30.02 29.52 29.72 1,021,284 -0.08(-0.27%)
Apr 26, 2018 30.07 30.08 29.67 29.79 1,136,157 -0.14(-0.46%)
Apr 25, 2018 30.31 30.42 29.83 29.93 1,630,630 -0.38(-1.25%)
Apr 24, 2018 31.12 31.12 30.19 30.31 1,429,766 -0.65(-2.09%)
Apr 23, 2018 30.78 31.11 30.64 30.96 1,143,681 +0.29(+0.94%)
Apr 20, 2018 30.39 30.80 30.39 30.67 1,367,771 -0.02(-0.06%)
Apr 19, 2018 31.03 31.13 30.41 30.69 1,427,121 -0.24(-0.77%)
Apr 18, 2018 31.07 31.31 30.89 30.93 1,702,055 -0.10(-0.32%)
Apr 17, 2018 30.68 31.39 30.39 31.03 2,407,339 +0.52(+1.69%)
Apr 16, 2018 30.37 30.87 30.32 30.51 1,665,970 +0.76(+2.57%)
Apr 13, 2018 29.87 30.20 29.69 29.74 1,541,668 +0.00(+0.00%)
Apr 12, 2018 28.79 29.92 28.48 29.74 2,533,603 +1.11(+3.89%)
Apr 11, 2018 28.10 28.71 28.10 28.63 1,545,888 +0.54(+1.91%)
Apr 10, 2018 29.13 29.26 28.05 28.10 1,940,303 -0.79(-2.75%)
Apr 09, 2018 29.41 29.41 28.89 28.89 934,708 -0.29(-0.99%)
Apr 06, 2018 29.36 29.76 29.00 29.18 1,194,632 -0.30(-1.01%)
Apr 05, 2018 29.46 29.68 29.27 29.48 1,143,479 +0.06(+0.20%)
Apr 04, 2018 29.19 29.55 29.13 29.42 1,606,823 +0.02(+0.07%)
Apr 03, 2018 29.03 29.65 29.01 29.40 2,102,592 +0.54(+1.86%)
Apr 02, 2018 29.11 29.86 28.66 28.86 2,293,240 +0.04(+0.14%)
Mar 29, 2018 28.82 28.82 28.82 0 +0.87(+3.13%)
Mar 28, 2018 28.15 29.05 27.80 27.95 13,334,547 +3.72(+15.33%)
Mar 27, 2018 24.30 24.67 24.07 24.23 1,488,727 -0.09(-0.36%)
Mar 26, 2018 24.19 24.42 23.98 24.32 1,840,277 +0.47(+1.96%)
Mar 23, 2018 24.47 24.49 23.69 23.85 1,743,721 -0.59(-2.40%)
Mar 22, 2018 24.92 25.16 24.44 24.44 2,484,231 -0.71(-2.83%)
Mar 21, 2018 25.34 25.36 24.94 25.15 1,297,328 -0.25(-1.00%)
Mar 20, 2018 25.49 25.61 25.29 25.40 716,313 -0.01(-0.04%)
Mar 19, 2018 25.56 25.56 25.11 25.41 935,549 -0.14(-0.53%)
Mar 16, 2018 25.14 25.67 25.10 25.55 3,456,561 +0.37(+1.47%)
Mar 15, 2018 25.10 25.27 24.97 25.18 1,299,850 +0.02(+0.08%)
Mar 14, 2018 25.19 25.25 25.07 25.16 1,614,041 +0.02(+0.08%)
Mar 13, 2018 25.26 25.38 25.11 25.14 1,153,647 -0.10(-0.39%)
Mar 12, 2018 25.36 25.48 25.13 25.24 1,580,888 -0.11(-0.42%)
Mar 09, 2018 25.42 25.56 25.28 25.34 1,591,085 +0.00(+0.00%)
Mar 08, 2018 25.39 25.39 25.02 25.34 1,222,732 +0.12(+0.46%)
Mar 07, 2018 25.29 25.23 1,404,125 +0.46(+1.85%)
Mar 06, 2018 24.97 25.03 24.47 24.77 1,617,684 -0.15(-0.59%)
Mar 05, 2018 24.81 25.20 24.50 24.91 4,166,160 +0.53(+2.16%)
Mar 02, 2018 23.95 24.42 23.62 24.39 2,300,264 +0.37(+1.54%)
Mar 01, 2018 23.80 24.28 23.78 24.02 2,359,198 +0.09(+0.37%)
Feb 28, 2018 23.87 24.36 23.74 23.93 2,664,111 +0.12(+0.49%)
Feb 27, 2018 24.59 24.69 23.78 23.81 2,063,146 -0.73(-2.98%)
Feb 26, 2018 24.32 24.61 24.32 24.54 3,605,831 +0.15(+0.60%)
Feb 23, 2018 24.21 24.64 24.11 24.40 2,671,816 +0.24(+1.01%)
Feb 22, 2018 24.06 24.15 4,466,457 -0.60(-2.40%)
Feb 21, 2018 23.70 25.82 23.51 24.75 15,879,002 -2.81(-10.19%)
Feb 20, 2018 27.79 28.23 27.50 27.56 1,909,838 -0.38(-1.36%)
Feb 16, 2018 27.94 27.94 27.94 0 +0.19(+0.67%)
Feb 15, 2018 28.29 28.42 27.68 27.75 1,107,189 -0.43(-1.52%)
Feb 14, 2018 27.71 28.26 27.40 28.18 2,703,887 +0.25(+0.91%)
Feb 13, 2018 27.67 28.05 27.29 27.93 1,769,458 +0.07(+0.25%)
Feb 12, 2018 27.97 28.14 27.11 27.86 1,603,132 -0.11(-0.38%)
Feb 09, 2018 27.09 28.15 26.91 27.97 2,088,138 +1.17(+4.37%)
Feb 08, 2018 27.53 27.53 26.79 26.80 1,859,007 -0.61(-2.24%)
Feb 07, 2018 27.60 27.79 27.41 27.41 4,337,753 -0.23(-0.85%)
Feb 06, 2018 27.29 27.76 26.79 27.65 2,187,155 -0.40(-1.43%)
Feb 05, 2018 28.79 28.79 27.62 28.05 1,399,729 -0.91(-3.13%)
Feb 02, 2018 29.51 29.51 28.91 28.95 1,516,219 -0.73(-2.46%)
Feb 01, 2018 29.81 29.96 29.45 29.68 1,567,643 -0.11(-0.36%)
Jan 31, 2018 29.65 29.83 29.39 29.79 2,514,910 +0.28(+0.96%)
Jan 30, 2018 29.62 29.71 29.62 29.51 1,760,954 -0.20(-0.69%)
Jan 29, 2018 29.88 29.91 29.59 29.71 1,423,815 -0.15(-0.49%)
Jan 26, 2018 30.04 30.14 29.75 29.86 969,029 +0.00(+0.00%)
Jan 25, 2018 30.12 30.23 29.74 29.86 3,705,322 -0.15(-0.49%)
Jan 24, 2018 29.86 30.09 29.84 30.01 1,574,455 +0.17(+0.56%)
Jan 23, 2018 29.41 29.85 29.34 29.84 1,273,450 +0.50(+1.70%)
Jan 22, 2018 29.35 29.35 29.23 29.34 1,526,762 +0.06(+0.20%)
Jan 19, 2018 28.53 29.33 28.53 29.28 2,208,360 +0.69(+2.42%)
Jan 18, 2018 28.85 28.85 28.51 28.59 1,822,675 -0.23(-0.81%)
Jan 17, 2018 28.37 28.89 28.23 28.83 1,793,224 +0.61(+2.18%)
Jan 16, 2018 28.03 28.41 28.00 28.21 1,993,743 +0.27(+0.98%)
Jan 12, 2018 27.94 27.94 27.94 0 +0.23(+0.85%)
Jan 11, 2018 27.72 27.92 27.60 27.70 1,184,747 +0.01(+0.04%)
Jan 10, 2018 27.77 27.69 1,105,542 +0.09(+0.32%)
Jan 09, 2018 27.71 27.75 27.38 27.61 1,281,069 -0.09(-0.32%)
Jan 08, 2018 27.34 27.73 27.11 27.69 1,376,636 +0.08(+0.28%)
Jan 05, 2018 27.49 27.64 27.30 27.62 1,081,900 +0.20(+0.75%)
Jan 04, 2018 27.39 27.51 27.22 27.41 727,753 +0.05(+0.18%)
Jan 03, 2018 27.80 27.95 27.27 27.36 944,438 -0.44(-1.58%)
Jan 02, 2018 27.45 27.88 27.26 27.80 1,123,353 +0.42(+1.53%)
Dec 29, 2017 27.38 27.38 27.38 0 -0.31(-1.13%)
Dec 28, 2017 27.43 27.77 27.32 27.69 855,576 +0.22(+0.82%)
Dec 27, 2017 27.32 27.52 27.23 27.47 729,312 +0.14(+0.53%)
Dec 26, 2017 27.28 27.58 27.26 27.33 539,767 +0.00(+0.00%)
Dec 22, 2017 27.39 27.42 27.14 27.33 935,274 -0.05(-0.18%)
Dec 21, 2017 27.63 27.66 27.26 27.37 1,148,991 -0.17(-0.63%)
Dec 20, 2017 27.73 27.83 27.54 27.55 1,114,769 -0.16(-0.59%)
Dec 19, 2017 28.17 28.17 27.60 27.71 1,241,733 -0.37(-1.33%)
Dec 18, 2017 27.60 28.19 27.58 28.08 1,293,857 +0.67(+2.45%)
Dec 15, 2017 27.23 27.62 27.23 27.41 2,377,846 +0.29(+1.06%)
Dec 14, 2017 27.18 27.35 27.03 27.12 2,060,380 -0.30(-1.09%)
Dec 13, 2017 27.16 27.46 27.13 27.42 1,104,647 +0.26(+0.95%)
Dec 12, 2017 27.33 27.34 27.06 27.16 789,299 -0.06(-0.21%)
Dec 11, 2017 27.05 27.33 26.90 27.22 1,150,992 +0.29(+1.07%)
Dec 08, 2017 26.69 27.05 26.69 26.93 1,265,625 +0.00(+0.00%)
Dec 07, 2017 27.12 27.14 26.80 1,419,287 +0.00(+0.00%)
Dec 06, 2017 27.07 27.36 26.94 27.10 2,012,039 -0.12(-0.46%)
Dec 05, 2017 27.12 27.26 26.98 27.22 1,491,893 +0.12(+0.46%)
Dec 04, 2017 27.37 27.37 27.04 27.10 1,449,306 +0.02(+0.07%)
Dec 01, 2017 27.40 27.45 27.05 27.08 1,565,291 -0.23(-0.84%)
Nov 30, 2017 27.24 27.47 26.94 27.31 1,843,365 +0.18(+0.67%)
Nov 29, 2017 27.01 27.35 27.00 27.12 1,240,242 +0.13(+0.50%)
Nov 28, 2017 26.95 27.10 26.55 26.99 1,317,989 -0.01(-0.04%)
Nov 27, 2017 27.11 27.19 26.87 27.00 991,709 -0.20(-0.74%)
Nov 24, 2017 27.31 27.36 26.98 27.20 561,782 +0.06(+0.21%)
Nov 22, 2017 27.33 27.43 27.11 27.14 677,998 -0.07(-0.25%)
Nov 21, 2017 26.87 27.22 26.78 27.21 1,154,073 +0.50(+1.87%)
Nov 20, 2017 26.88 27.01 26.68 26.71 1,308,492 -0.35(-1.28%)
Nov 17, 2017 27.10 27.21 26.97 27.06 837,703 -0.20(-0.74%)
Nov 16, 2017 26.47 27.31 26.47 27.26 1,253,892 +0.22(+0.82%)
Nov 15, 2017 27.07 27.20 26.95 27.04 1,230,146 -0.16(-0.60%)
Nov 14, 2017 27.25 27.34 27.09 27.20 978,066 -0.09(-0.32%)
Nov 13, 2017 27.34 27.46 26.83 27.29 1,011,039 -0.10(-0.35%)
Nov 10, 2017 27.35 27.58 27.32 27.38 927,263 -0.07(-0.24%)
Nov 09, 2017 27.63 27.91 27.35 27.45 1,027,813 -0.33(-1.18%)
Nov 08, 2017 27.33 27.80 27.27 27.78 944,957 +0.38(+1.40%)
Nov 07, 2017 27.48 28.03 27.06 27.39 1,257,126 +0.03(+0.11%)
Nov 06, 2017 27.24 27.55 27.24 27.36 956,316 +0.03(+0.11%)
Nov 03, 2017 27.30 27.68 27.15 27.34 932,830 -0.12(-0.42%)
Nov 02, 2017 27.06 27.46 26.68 27.45 1,309,400 +0.34(+1.24%)
Nov 01, 2017 27.32 27.41 26.98 27.11 968,321 +0.03(+0.11%)
Oct 31, 2017 26.90 27.18 26.59 27.09 817,211 +0.35(+1.29%)
Oct 30, 2017 26.35 27.00 26.35 26.74 1,835,529 -0.12(-0.46%)
Oct 27, 2017 26.85 27.11 26.68 26.86 1,388,855 -0.02(-0.07%)
Oct 26, 2017 26.65 26.98 26.48 26.88 1,604,878 +0.28(+1.05%)
Oct 25, 2017 26.83 27.06 26.52 26.61 2,444,596 -0.27(-1.00%)
Oct 24, 2017 26.65 27.22 26.65 26.87 3,724,123 +0.19(+0.72%)
Oct 23, 2017 27.09 27.29 26.66 26.68 2,670,494 -0.70(-2.56%)
Oct 20, 2017 27.73 28.32 26.94 27.38 4,849,901 -1.86(-6.37%)
Oct 19, 2017 29.17 29.32 28.95 29.25 1,498,000 +0.08(+0.26%)
Oct 18, 2017 28.87 29.28 28.87 29.17 1,202,724 +0.19(+0.66%)
Oct 17, 2017 29.01 29.17 28.81 28.98 1,039,800 -0.04(-0.13%)
Oct 16, 2017 29.51 29.64 28.99 29.02 1,572,216 -0.49(-1.66%)
Oct 13, 2017 29.58 29.63 29.18 29.51 1,291,567 +0.03(+0.10%)
Oct 12, 2017 28.63 29.52 28.63 29.48 1,462,925 +0.90(+3.16%)
Oct 11, 2017 28.55 28.69 28.42 28.57 1,058,511 +0.01(+0.03%)
Oct 10, 2017 28.42 28.67 28.40 28.56 739,139 +0.24(+0.85%)
Oct 09, 2017 28.23 28.38 28.22 28.32 673,881 +0.09(+0.31%)
Oct 06, 2017 28.09 28.28 27.92 28.24 909,543 +0.12(+0.41%)
Oct 05, 2017 28.05 28.29 27.84 28.12 863,467 +0.15(+0.55%)
Oct 04, 2017 27.69 27.98 27.58 27.97 742,261 +0.22(+0.80%)
Oct 03, 2017 27.94 27.97 27.58 27.75 952,477 -0.21(-0.76%)
Oct 02, 2017 27.94 28.11 27.72 27.96 830,768 +0.10(+0.34%)
Sep 29, 2017 27.76 27.94 27.60 27.86 1,142,902 +0.02(+0.07%)
Sep 28, 2017 27.74 27.85 27.40 27.84 1,015,793 +0.13(+0.49%)
Sep 27, 2017 27.45 27.79 27.18 27.71 1,471,956 +0.42(+1.52%)
Sep 26, 2017 27.50 27.50 27.18 27.29 863,181 -0.08(-0.28%)
Sep 25, 2017 27.33 27.65 27.20 27.37 1,092,204 +0.14(+0.52%)
Sep 22, 2017 27.13 27.29 27.06 27.23 688,459 +0.17(+0.63%)
Sep 21, 2017 27.33 27.46 27.03 27.06 945,872 -0.22(-0.80%)
Sep 20, 2017 27.22 27.35 27.07 27.27 712,721 +0.12(+0.45%)
Sep 19, 2017 27.24 27.30 27.03 27.15 818,398 -0.11(-0.42%)
Sep 18, 2017 27.48 27.52 27.19 27.27 635,964 -0.18(-0.65%)
Sep 15, 2017 27.34 27.45 27.07 27.45 998,663 +0.17(+0.62%)
Sep 14, 2017 27.47 27.56 27.13 27.27 801,431 -0.24(-0.86%)
Sep 13, 2017 27.07 27.62 27.02 27.51 947,920 +0.44(+1.64%)
Sep 12, 2017 27.12 27.48 27.02 27.07 678,560 -0.02(-0.07%)
Sep 11, 2017 27.20 27.29 27.03 27.09 906,651 +0.14(+0.53%)
Sep 08, 2017 26.49 27.21 26.45 26.94 1,085,279 +0.26(+0.96%)
Sep 07, 2017 26.63 26.71 26.32 26.69 612,395 +0.09(+0.32%)
Sep 06, 2017 26.41 26.80 26.32 26.60 838,290 +0.28(+1.08%)
Sep 05, 2017 26.95 26.99 26.26 26.32 653,327 -0.65(-2.42%)
Sep 01, 2017 26.90 27.18 26.81 26.97 508,790 +0.14(+0.53%)
Aug 31, 2017 27.04 27.10 26.68 26.83 1,526,020 -0.07(-0.25%)
Aug 30, 2017 26.43 26.92 26.34 26.90 749,030 +0.44(+1.68%)
Aug 29, 2017 26.17 26.49 26.08 26.45 510,040 +0.13(+0.50%)
Aug 28, 2017 26.58 26.70 26.20 26.32 813,310 -0.16(-0.61%)
Aug 25, 2017 26.41 26.62 26.15 26.48 622,355 +0.17(+0.65%)
Aug 24, 2017 26.06 26.37 26.05 26.31 966,224 +0.22(+0.83%)
Aug 23, 2017 26.40 26.48 26.06 26.09 687,343 -0.41(-1.53%)
Aug 22, 2017 26.34 26.59 26.26 26.50 783,451 +0.19(+0.72%)
Aug 21, 2017 26.25 26.44 25.98 26.31 686,177 +0.03(+0.11%)
Aug 18, 2017 26.20 26.52 26.13 26.28 1,138,666 -0.13(-0.50%)
Aug 17, 2017 26.77 26.95 26.37 26.41 855,278 -0.40(-1.48%)
Aug 16, 2017 26.64 26.93 26.60 26.81 474,853 +0.26(+0.96%)
Aug 15, 2017 26.64 26.64 26.34 26.56 719,145 -0.07(-0.25%)
Aug 14, 2017 26.70 26.79 26.58 26.62 1,076,416 +0.05(+0.18%)
Aug 11, 2017 26.31 26.62 26.22 26.58 1,255,850 +0.18(+0.68%)
Aug 10, 2017 26.29 26.57 26.00 26.40 1,200,923 +0.03(+0.11%)
Aug 09, 2017 26.60 26.68 26.13 26.37 1,339,514 -0.37(-1.38%)
Aug 08, 2017 27.34 27.40 26.64 26.74 1,418,066 -0.59(-2.15%)
Aug 07, 2017 27.38 27.46 27.19 27.32 1,649,475 -0.05(-0.17%)
Aug 04, 2017 26.82 27.47 26.77 27.37 1,265,047 +0.60(+2.22%)
Aug 03, 2017 27.22 27.46 26.73 26.77 1,234,902 -0.44(-1.63%)
Aug 02, 2017 27.41 27.85 27.09 27.22 1,667,976 -0.73(-2.61%)
Aug 01, 2017 28.14 28.14 27.87 27.95 1,072,818 +0.02(+0.07%)
Jul 31, 2017 28.02 28.09 27.55 27.93 1,776,821 +0.00(+0.00%)
Jul 28, 2017 27.89 28.27 27.80 27.93 943,739 +0.02(+0.07%)
Jul 27, 2017 27.54 28.01 27.37 27.91 1,736,161 +0.41(+1.48%)
Jul 26, 2017 28.34 28.41 27.45 27.50 1,302,472 -0.78(-2.77%)
Jul 25, 2017 27.93 28.32 27.77 28.29 1,376,043 +0.58(+2.08%)
Jul 24, 2017 27.72 27.82 27.49 27.71 1,154,237 -0.01(-0.03%)
Jul 21, 2017 28.22 28.27 27.44 27.72 1,793,022 -0.29(-1.05%)
Jul 20, 2017 28.22 26.15 28.01 3,163,224 -1.06(-3.64%)
Jul 19, 2017 28.90 29.11 28.76 29.07 888,434 +0.21(+0.72%)
Jul 18, 2017 29.09 29.19 28.73 28.86 1,441,787 -0.29(-1.01%)
Jul 17, 2017 28.49 29.67 28.43 29.16 1,934,925 +0.54(+1.88%)
Jul 14, 2017 28.56 28.77 28.44 28.62 704,921 +0.14(+0.50%)
Jul 13, 2017 28.30 28.53 28.18 28.48 734,310 +0.26(+0.94%)
Jul 12, 2017 28.23 28.62 28.06 28.21 750,353 +0.17(+0.61%)
Jul 11, 2017 27.75 28.05 27.65 28.04 868,393 +0.29(+1.06%)
Jul 10, 2017 28.42 28.59 27.72 27.75 1,332,155 -0.71(-2.49%)
Jul 07, 2017 28.30 28.63 28.20 28.46 795,325 +0.21(+0.74%)
Jul 06, 2017 28.75 28.94 28.14 28.25 992,673 -0.64(-2.23%)
Jul 05, 2017 29.13 29.21 28.69 28.89 824,618 -0.14(-0.49%)
Jul 03, 2017 28.36 29.20 28.36 29.03 646,430 +0.86(+3.05%)
Jun 30, 2017 28.99 28.99 28.16 28.17 1,279,224 -0.62(-2.17%)
Jun 29, 2017 28.86 29.04 28.31 28.80 985,531 -0.04(-0.13%)
Jun 28, 2017 29.00 29.49 28.80 28.83 782,324 -0.05(-0.16%)
Jun 27, 2017 28.95 29.22 28.84 28.88 1,724,594 -0.07(-0.26%)
Jun 26, 2017 28.84 29.04 28.70 28.96 1,043,080 +0.25(+0.88%)
Jun 23, 2017 28.84 29.05 28.60 28.70 1,425,174 -0.10(-0.36%)
Jun 22, 2017 28.71 28.99 28.62 28.81 599,007 +0.09(+0.32%)
Jun 21, 2017 29.10 29.27 28.56 28.71 700,332 -0.28(-0.96%)
Jun 20, 2017 29.44 29.50 28.95 28.99 1,175,101 -0.45(-1.52%)
Jun 19, 2017 29.25 29.58 29.09 29.44 1,259,893 +0.34(+1.18%)
Jun 16, 2017 28.54 29.11 28.45 29.10 1,426,398 +0.40(+1.40%)
Jun 15, 2017 28.21 28.81 28.21 28.70 970,268 +0.19(+0.65%)
Jun 14, 2017 28.72 28.81 28.40 28.51 855,790 -0.12(-0.42%)
Jun 13, 2017 28.46 28.87 28.27 28.63 883,255 +0.22(+0.79%)
Jun 12, 2017 28.48 28.98 28.21 28.41 1,184,723 -0.07(-0.23%)
Jun 09, 2017 27.91 28.79 27.84 28.47 1,618,635 +0.67(+2.41%)
Jun 08, 2017 27.20 27.98 27.06 27.80 1,532,676 +0.61(+2.23%)
Jun 07, 2017 27.05 27.34 26.79 27.20 1,005,430 +0.21(+0.79%)
Jun 06, 2017 26.93 27.16 26.65 26.98 813,369 +0.00(+0.00%)
Jun 05, 2017 26.93 27.11 26.91 26.98 708,603 +0.05(+0.17%)
Jun 02, 2017 27.03 27.18 26.71 26.93 1,251,286 +0.01(+0.03%)
Jun 01, 2017 26.57 26.93 26.34 26.93 1,047,883 +0.42(+1.58%)
May 31, 2017 26.85 26.89 26.21 26.51 2,182,591 -0.21(-0.80%)
May 30, 2017 27.02 27.20 26.72 26.72 732,566 -0.34(-1.24%)
May 26, 2017 26.94 27.20 26.93 27.06 1,085,274 +0.01(+0.03%)
May 25, 2017 27.32 27.37 26.73 27.05 1,477,762 -0.20(-0.72%)
May 24, 2017 26.81 27.46 26.66 27.24 4,263,377 +0.56(+2.09%)
May 23, 2017 26.65 26.90 26.52 26.68 1,025,612 +0.10(+0.39%)
May 22, 2017 26.65 26.86 26.51 26.58 1,628,808 +0.00(+0.00%)
May 19, 2017 26.51 26.83 26.43 26.58 1,105,654 +0.13(+0.49%)
May 18, 2017 26.12 26.65 25.82 26.45 1,194,980 +0.33(+1.25%)
May 17, 2017 26.09 26.25 25.78 26.12 1,483,089 -0.19(-0.71%)
May 16, 2017 26.40 26.53 26.12 26.31 1,185,363 -0.16(-0.60%)
May 15, 2017 26.24 26.77 26.24 26.47 862,024 +0.29(+1.10%)
May 12, 2017 26.58 26.62 26.11 26.18 1,081,154 -0.49(-1.85%)
May 11, 2017 26.80 26.80 26.20 26.67 1,460,233 -0.32(-1.17%)
May 10, 2017 26.41 26.99 26.12 26.99 1,471,932 +0.48(+1.79%)
May 09, 2017 26.70 26.98 26.35 26.52 1,386,246 -0.09(-0.35%)
May 08, 2017 26.95 27.02 26.43 26.61 1,047,121 -0.34(-1.24%)
May 05, 2017 26.82 27.14 26.64 26.94 777,351 +0.26(+0.98%)
May 04, 2017 27.03 27.03 26.25 26.68 962,019 -0.24(-0.90%)
May 03, 2017 27.07 27.17 26.66 26.93 1,356,681 -0.11(-0.41%)
May 02, 2017 26.93 27.20 26.69 27.04 1,259,796 +0.12(+0.45%)
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.