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 29, 2005 21.59 21.66 21.21 21.54 107,746 +0.02(+0.10%)
Apr 28, 2005 21.63 21.63 21.42 21.52 101,400 -0.07(-0.33%)
Apr 27, 2005 21.06 21.61 21.00 21.59 208,724 +0.39(+1.84%)
Apr 26, 2005 21.63 21.70 21.15 21.20 135,388 -0.43(-1.97%)
Apr 25, 2005 21.80 21.93 21.43 21.63 270,354 +0.00(+0.00%)
Apr 22, 2005 21.27 21.63 21.26 21.63 279,944 +0.36(+1.70%)
Apr 21, 2005 20.80 21.27 20.68 21.27 191,518 +0.75(+3.66%)
Apr 20, 2005 20.85 20.85 20.35 20.51 146,106 -0.33(-1.60%)
Apr 19, 2005 20.43 20.85 20.43 20.85 124,529 +0.46(+2.26%)
Apr 18, 2005 20.52 20.65 20.24 20.39 234,109 -0.06(-0.31%)
Apr 15, 2005 20.62 20.77 20.39 20.45 155,696 -0.16(-0.76%)
Apr 14, 2005 20.94 21.02 20.58 20.61 187,005 -0.30(-1.42%)
Apr 13, 2005 20.78 20.99 20.78 20.90 287,700 +0.06(+0.31%)
Apr 12, 2005 20.42 20.85 20.18 20.84 102,246 +0.38(+1.87%)
Apr 11, 2005 20.56 20.66 20.36 20.46 158,799 -0.18(-0.86%)
Apr 08, 2005 21.17 21.17 20.54 20.63 120,439 -0.39(-1.86%)
Apr 07, 2005 20.95 21.12 20.78 21.02 108,451 +0.14(+0.68%)
Apr 06, 2005 20.88 21.06 20.71 20.88 261,610 +0.71(+3.52%)
Apr 05, 2005 20.42 20.51 20.09 20.17 96,182 -0.25(-1.22%)
Apr 04, 2005 20.34 20.45 20.00 20.42 82,784 +0.12(+0.59%)
Apr 01, 2005 20.60 20.63 20.23 20.30 206,749 -0.30(-1.45%)
Mar 31, 2005 20.38 20.64 20.34 20.60 259,635 +0.23(+1.11%)
Mar 30, 2005 19.39 20.41 19.39 20.37 150,196 +0.88(+4.51%)
Mar 29, 2005 19.64 19.98 19.49 19.49 182,069 -0.20(-1.01%)
Mar 28, 2005 20.00 20.25 19.69 19.69 134,119 -0.28(-1.38%)
Mar 24, 2005 20.16 20.39 19.97 19.97 120,862 -0.13(-0.63%)
Mar 23, 2005 20.12 20.28 19.92 20.09 184,607 -0.20(-0.98%)
Mar 22, 2005 20.37 20.70 20.19 20.29 102,246 -0.14(-0.69%)
Mar 21, 2005 20.39 20.47 20.10 20.44 116,913 +0.10(+0.49%)
Mar 18, 2005 20.64 20.64 20.18 20.34 355,395 -0.16(-0.80%)
Mar 17, 2005 20.47 20.60 20.41 20.50 109,157 +0.03(+0.14%)
Mar 16, 2005 20.67 20.71 20.39 20.47 165,427 -0.14(-0.69%)
Mar 15, 2005 20.92 20.92 20.56 20.61 171,774 -0.26(-1.22%)
Mar 14, 2005 20.85 20.89 20.47 20.87 127,208 +0.19(+0.93%)
Mar 11, 2005 20.85 20.97 20.59 20.68 96,464 -0.16(-0.78%)
Mar 10, 2005 20.93 21.27 20.74 20.84 128,760 -0.13(-0.61%)
Mar 09, 2005 21.48 21.48 20.94 20.97 137,362 -0.59(-2.73%)
Mar 08, 2005 21.98 21.98 21.50 21.56 120,439 -0.43(-1.94%)
Mar 07, 2005 21.96 22.05 21.76 21.98 259,917 -0.05(-0.23%)
Mar 04, 2005 21.98 22.09 21.94 22.03 509,540 +0.11(+0.49%)
Mar 03, 2005 21.70 21.94 21.57 21.92 76,861 +0.31(+1.44%)
Mar 02, 2005 21.48 21.73 21.27 21.61 81,656 +0.13(+0.63%)
Mar 01, 2005 21.27 21.48 21.24 21.48 237,776 +0.11(+0.50%)
Feb 28, 2005 21.84 21.84 21.24 21.37 220,147 -0.54(-2.46%)
Feb 25, 2005 21.46 21.91 21.36 21.91 86,310 +0.45(+2.08%)
Feb 24, 2005 21.48 21.58 21.16 21.46 213,519 -0.11(-0.49%)
Feb 23, 2005 21.82 21.92 21.52 21.57 88,284 -0.11(-0.49%)
Feb 22, 2005 22.19 22.19 21.63 21.68 131,298 -0.48(-2.18%)
Feb 18, 2005 22.22 22.35 22.07 22.16 131,580 -0.04(-0.16%)
Feb 17, 2005 22.18 22.51 22.14 22.19 111,272 +0.13(+0.61%)
Feb 16, 2005 22.07 22.26 22.00 22.06 138,914 +0.01(+0.03%)
Feb 15, 2005 22.07 22.10 22.02 22.05 130,311 -0.01(-0.06%)
Feb 14, 2005 22.19 22.26 21.98 22.07 156,543 -0.09(-0.42%)
Feb 11, 2005 22.02 22.36 21.87 22.16 96,323 +0.03(+0.13%)
Feb 10, 2005 21.99 22.22 21.95 22.13 91,669 +0.14(+0.64%)
Feb 09, 2005 21.98 22.05 21.93 21.99 83,630 -0.02(-0.10%)
Feb 08, 2005 21.99 22.07 21.95 22.01 55,424 +0.02(+0.10%)
Feb 07, 2005 22.02 22.12 21.93 21.99 59,091 -0.01(-0.03%)
Feb 04, 2005 21.97 22.09 21.87 22.00 138,350 +0.20(+0.91%)
Feb 03, 2005 21.95 21.95 21.75 21.80 144,837 -0.01(-0.03%)
Feb 02, 2005 21.65 21.86 21.55 21.80 134,401 +0.12(+0.56%)
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.