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 29, 2012 21.26 21.57 21.17 21.49 1,142,146 +0.75(+3.63%)
Jun 28, 2012 20.32 20.76 20.24 20.74 787,496 +0.21(+1.04%)
Jun 27, 2012 20.31 20.58 20.20 20.53 829,786 +0.24(+1.16%)
Jun 26, 2012 20.30 20.44 19.93 20.29 1,183,632 +0.04(+0.18%)
Jun 25, 2012 20.20 20.39 20.08 20.25 1,048,137 -0.29(-1.43%)
Jun 22, 2012 20.78 20.78 20.33 20.55 1,491,270 -0.06(-0.28%)
Jun 21, 2012 21.01 21.06 20.51 20.60 983,367 -0.37(-1.78%)
Jun 20, 2012 20.98 21.05 20.77 20.98 844,924 +0.04(+0.17%)
Jun 19, 2012 20.73 21.26 20.67 20.94 1,188,755 +0.23(+1.13%)
Jun 18, 2012 20.35 20.93 20.20 20.71 1,195,219 +0.24(+1.18%)
Jun 15, 2012 20.03 20.48 20.00 20.47 1,361,845 +0.43(+2.16%)
Jun 14, 2012 19.39 20.08 19.29 20.03 868,469 +0.72(+3.72%)
Jun 13, 2012 19.55 19.69 19.21 19.32 765,037 -0.31(-1.57%)
Jun 12, 2012 19.29 19.64 19.10 19.62 855,754 +0.48(+2.49%)
Jun 11, 2012 20.08 20.12 19.15 19.15 1,169,525 -0.72(-3.61%)
Jun 08, 2012 19.56 19.89 19.39 19.87 786,596 +0.21(+1.08%)
Jun 07, 2012 20.05 20.15 19.62 19.65 1,216,416 -0.12(-0.59%)
Jun 06, 2012 19.07 19.85 18.98 19.77 1,816,116 +0.91(+4.81%)
Jun 05, 2012 18.56 18.89 18.47 18.86 1,901,838 +0.21(+1.14%)
Jun 04, 2012 19.28 19.29 18.54 18.65 1,043,315 -0.59(-3.05%)
Jun 01, 2012 19.57 19.77 19.16 19.24 1,150,846 -0.96(-4.75%)
May 31, 2012 19.89 20.27 19.65 20.19 1,250,723 +0.36(+1.81%)
May 30, 2012 20.14 20.32 19.81 19.84 1,018,515 -0.58(-2.83%)
May 29, 2012 20.04 20.48 19.97 20.41 1,108,537 +0.57(+2.88%)
May 25, 2012 19.75 19.92 19.59 19.84 596,076 +0.04(+0.22%)
May 24, 2012 19.64 20.00 19.45 19.80 1,135,890 +0.03(+0.15%)
May 23, 2012 19.37 19.90 19.16 19.77 1,311,010 +0.15(+0.75%)
May 22, 2012 19.54 19.74 19.45 19.62 1,010,134 +0.10(+0.49%)
May 21, 2012 18.93 19.62 18.93 19.53 1,184,099 +0.42(+2.18%)
May 18, 2012 19.05 19.30 18.87 19.11 1,608,669 +0.09(+0.46%)
May 17, 2012 20.19 20.19 19.02 19.02 1,188,415 -1.09(-5.42%)
May 16, 2012 20.63 20.66 20.10 20.11 1,404,578 -0.38(-1.86%)
May 15, 2012 20.67 20.71 20.39 20.49 1,692,866 -0.13(-0.64%)
May 14, 2012 20.84 20.99 20.60 20.63 730,615 -0.51(-2.42%)
May 11, 2012 20.92 21.31 20.87 21.14 763,290 +0.01(+0.03%)
May 10, 2012 21.17 21.29 20.76 21.13 809,637 +0.21(+0.98%)
May 09, 2012 21.03 21.13 20.75 20.93 1,159,032 -0.42(-1.96%)
May 08, 2012 21.08 21.37 20.85 21.34 740,166 +0.09(+0.41%)
May 07, 2012 21.49 21.56 21.11 21.26 778,812 -0.28(-1.29%)
May 04, 2012 21.62 21.65 21.38 21.53 1,143,463 -0.26(-1.21%)
May 03, 2012 21.78 22.12 21.59 21.80 1,007,906 -0.04(-0.17%)
May 02, 2012 21.83 21.97 21.64 21.83 854,776 -0.22(-1.00%)
May 01, 2012 21.53 22.30 21.46 22.05 2,147,419 +0.52(+2.41%)
Apr 30, 2012 21.52 21.58 21.22 21.53 1,005,863 -0.07(-0.31%)
Apr 27, 2012 21.60 21.71 21.34 21.60 1,019,533 -0.01(-0.03%)
Apr 26, 2012 21.32 21.67 21.28 21.61 1,293,363 +0.18(+0.82%)
Apr 25, 2012 21.51 21.60 21.13 21.43 1,484,966 +0.19(+0.90%)
Apr 24, 2012 20.90 21.24 20.81 21.24 1,492,403 +0.40(+1.93%)
Apr 23, 2012 21.30 21.34 20.71 20.84 1,350,141 -0.78(-3.62%)
Apr 20, 2012 21.65 21.77 21.40 21.62 1,445,428 +0.32(+1.51%)
Apr 19, 2012 21.94 21.95 20.88 21.30 2,478,994 +0.99(+4.87%)
Apr 18, 2012 20.64 20.72 20.28 20.31 982,781 -0.45(-2.19%)
Apr 17, 2012 20.78 20.99 20.63 20.77 787,818 +0.25(+1.21%)
Apr 16, 2012 20.39 20.62 20.14 20.52 1,052,845 +0.30(+1.48%)
Apr 13, 2012 20.28 20.45 20.17 20.22 701,288 -0.16(-0.79%)
Apr 12, 2012 19.82 20.42 19.78 20.38 1,006,411 +0.56(+2.81%)
Apr 11, 2012 19.77 19.92 19.55 19.82 1,205,323 +0.40(+2.04%)
Apr 10, 2012 20.28 20.28 19.13 19.43 1,838,156 -0.78(-3.84%)
Apr 09, 2012 20.39 20.55 20.19 20.20 668,686 -0.64(-3.06%)
Apr 05, 2012 20.86 21.04 20.74 20.84 658,187 -0.18(-0.84%)
Apr 04, 2012 20.95 21.15 20.76 21.01 1,399,618 -0.28(-1.31%)
Apr 03, 2012 21.10 21.29 21.07 21.29 1,337,331 +0.20(+0.97%)
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.