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 (%)
Jun 30, 2003 10.46 10.60 10.46 10.48 50,347 +0.06(+0.54%)
Jun 27, 2003 10.41 10.52 10.41 10.42 69,950 +0.01(+0.14%)
Jun 26, 2003 10.35 10.44 10.35 10.41 123,401 -0.04(-0.34%)
Jun 25, 2003 10.49 10.55 10.33 10.44 43,719 -0.07(-0.67%)
Jun 24, 2003 10.37 10.53 10.30 10.52 31,590 +0.13(+1.30%)
Jun 23, 2003 10.57 10.61 10.30 10.38 41,603 -0.18(-1.74%)
Jun 20, 2003 10.61 10.68 10.57 10.57 23,269 -0.05(-0.47%)
Jun 19, 2003 10.57 10.65 10.49 10.61 20,026 +0.04(+0.40%)
Jun 18, 2003 10.78 10.78 10.57 10.57 59,796 -0.23(-2.10%)
Jun 17, 2003 10.85 10.85 10.46 10.80 37,795 -0.05(-0.46%)
Jun 16, 2003 10.47 10.85 10.47 10.85 43,719 +0.38(+3.66%)
Jun 13, 2003 10.78 10.79 10.39 10.47 93,925 -0.43(-3.97%)
Jun 12, 2003 11.03 11.10 10.85 10.90 70,514 -0.08(-0.71%)
Jun 11, 2003 11.13 11.13 10.94 10.98 36,385 -0.19(-1.71%)
Jun 10, 2003 10.64 11.27 10.64 11.17 77,566 +0.50(+4.72%)
Jun 09, 2003 10.67 10.71 10.63 10.66 56,693 +0.02(+0.20%)
Jun 06, 2003 10.58 10.71 10.58 10.64 26,090 +0.04(+0.33%)
Jun 05, 2003 10.46 10.71 10.46 10.61 26,795 +0.11(+1.08%)
Jun 04, 2003 10.46 10.90 10.35 10.49 99,849 +0.07(+0.68%)
Jun 03, 2003 10.37 10.45 10.32 10.42 10,013 +0.08(+0.75%)
Jun 02, 2003 10.22 10.35 10.22 10.35 53,450 +0.09(+0.83%)
May 30, 2003 10.15 10.27 10.08 10.26 66,707 +0.13(+1.33%)
May 29, 2003 10.15 10.25 9.998 10.13 47,527 +0.01(+0.07%)
May 28, 2003 10.22 10.25 10.05 10.12 72,348 +0.06(+0.63%)
May 27, 2003 9.962 10.12 9.962 10.05 28,064 +0.08(+0.78%)
May 23, 2003 10.03 10.28 9.927 9.977 50,629 -0.07(-0.71%)
May 22, 2003 9.948 10.06 9.948 10.05 103,515 +0.09(+0.85%)
May 21, 2003 9.927 10.07 9.927 9.962 37,937 +0.00(+0.00%)
May 20, 2003 10.05 10.10 9.877 9.962 138,632 -0.05(-0.50%)
May 19, 2003 10.10 10.14 10.01 10.01 62,758 -0.13(-1.26%)
May 16, 2003 10.08 10.20 10.07 10.14 49,783 +0.00(+0.00%)
May 15, 2003 10.04 10.14 10.03 10.14 89,976 +0.10(+0.99%)
May 14, 2003 9.998 10.10 9.991 10.04 44,847 +0.04(+0.43%)
May 13, 2003 10.03 10.03 9.955 9.998 38,501 -0.05(-0.49%)
May 12, 2003 10.13 10.28 9.962 10.05 75,027 -0.13(-1.26%)
May 09, 2003 9.821 10.18 9.714 10.18 636,608 +0.36(+3.69%)
May 08, 2003 9.856 9.927 9.792 9.814 51,475 -0.08(-0.79%)
May 07, 2003 9.884 9.970 9.799 9.892 71,643 +0.01(+0.07%)
May 06, 2003 9.927 10.05 9.856 9.884 98,579 -0.08(-0.78%)
May 05, 2003 9.913 10.03 9.856 9.962 80,951 -0.01(-0.07%)
May 02, 2003 9.821 9.970 9.821 9.970 34,693 +0.11(+1.15%)
May 01, 2003 9.856 9.927 9.679 9.856 53,309 -0.06(-0.64%)
Apr 30, 2003 9.906 9.991 9.856 9.920 54,296 -0.04(-0.43%)
Apr 29, 2003 9.970 10.08 9.892 9.962 207,877 -0.04(-0.43%)
Apr 28, 2003 9.927 10.03 9.785 10.01 85,464 +0.04(+0.43%)
Apr 25, 2003 9.962 10.07 9.941 9.962 39,065 +0.04(+0.36%)
Apr 24, 2003 10.05 10.06 9.927 9.927 193,633 -0.16(-1.55%)
Apr 23, 2003 9.785 10.10 9.764 10.08 84,335 +0.23(+2.30%)
Apr 22, 2003 9.530 9.955 9.438 9.856 99,990 +0.28(+2.96%)
Apr 21, 2003 9.750 9.750 9.558 9.572 31,590 -0.14(-1.46%)
Apr 17, 2003 9.714 9.785 9.650 9.714 47,809 +0.07(+0.74%)
Apr 16, 2003 9.608 9.835 9.565 9.643 52,181 +0.07(+0.74%)
Apr 15, 2003 9.253 9.594 9.253 9.572 46,821 +0.27(+2.90%)
Apr 14, 2003 8.977 9.303 8.977 9.303 18,615 +0.29(+3.23%)
Apr 11, 2003 9.019 9.048 8.984 9.012 54,155 +0.04(+0.47%)
Apr 10, 2003 8.984 9.097 8.970 8.970 25,667 +0.02(+0.24%)
Apr 09, 2003 9.005 9.239 8.941 8.948 37,795 -0.02(-0.24%)
Apr 08, 2003 9.104 9.104 8.934 8.970 22,564 -0.07(-0.78%)
Apr 07, 2003 8.970 9.154 8.970 9.041 106,477 +0.13(+1.51%)
Apr 04, 2003 8.934 9.147 8.906 8.906 20,449 +0.01(+0.08%)
Apr 03, 2003 8.814 9.140 8.814 8.899 31,026 +0.11(+1.21%)
Apr 02, 2003 8.828 8.828 8.686 8.792 90,682 +0.01(+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.