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 28, 2013 19.04 19.11 18.66 18.81 1,154,856 -0.27(-1.40%)
Jun 27, 2013 18.60 19.11 18.45 19.08 1,340,495 +0.63(+3.43%)
Jun 26, 2013 18.37 18.62 18.21 18.44 1,208,076 +0.26(+1.42%)
Jun 25, 2013 17.88 18.26 17.68 18.18 1,243,197 +0.54(+3.08%)
Jun 24, 2013 17.58 18.17 17.25 17.64 904,749 -0.19(-1.06%)
Jun 21, 2013 17.81 17.97 17.55 17.83 1,452,938 +0.06(+0.34%)
Jun 20, 2013 18.21 18.30 17.63 17.77 946,717 -0.73(-3.96%)
Jun 19, 2013 19.27 19.27 18.36 18.50 707,265 -0.76(-3.92%)
Jun 18, 2013 18.99 19.42 18.95 19.26 470,136 +0.25(+1.31%)
Jun 17, 2013 19.20 19.31 18.89 19.01 472,898 -0.02(-0.08%)
Jun 14, 2013 18.86 19.26 18.83 19.02 537,424 +0.12(+0.64%)
Jun 13, 2013 18.28 18.99 18.20 18.90 928,583 +0.59(+3.22%)
Jun 12, 2013 18.91 18.91 18.25 18.31 480,272 -0.52(-2.77%)
Jun 11, 2013 19.01 19.01 18.58 18.83 740,850 -0.37(-1.93%)
Jun 10, 2013 19.42 19.45 19.10 19.20 588,733 -0.15(-0.78%)
Jun 07, 2013 19.51 19.66 19.05 19.36 751,848 -0.04(-0.19%)
Jun 06, 2013 19.00 19.39 18.93 19.39 725,023 +0.35(+1.82%)
Jun 05, 2013 19.23 19.43 18.91 19.05 711,292 -0.23(-1.18%)
Jun 04, 2013 19.79 19.94 19.26 19.27 1,047,167 -0.46(-2.33%)
Jun 03, 2013 20.47 20.47 19.56 19.73 2,013,013 -0.20(-1.02%)
May 31, 2013 19.81 20.16 19.68 19.94 1,628,335 +0.07(+0.34%)
May 30, 2013 19.94 20.18 19.83 19.87 1,008,022 -0.07(-0.34%)
May 29, 2013 20.10 20.19 19.86 19.94 1,349,148 -0.36(-1.75%)
May 28, 2013 20.34 20.44 20.05 20.29 1,018,571 +0.23(+1.17%)
May 24, 2013 19.94 20.13 19.65 20.06 428,326 +0.05(+0.23%)
May 23, 2013 20.00 20.31 19.75 20.01 914,318 -0.27(-1.34%)
May 22, 2013 20.87 21.10 20.21 20.28 1,180,555 -0.58(-2.79%)
May 21, 2013 20.99 21.03 20.82 20.87 1,466,254 -0.14(-0.65%)
May 20, 2013 20.78 21.00 20.77 21.00 867,599 +0.07(+0.32%)
May 17, 2013 20.75 20.96 20.68 20.93 1,807,458 +0.31(+1.50%)
May 16, 2013 20.67 20.91 20.50 20.62 882,644 -0.17(-0.80%)
May 15, 2013 20.47 20.79 20.29 20.79 900,259 +0.59(+2.92%)
May 13, 2013 20.06 20.37 19.96 20.20 769,120 +0.14(+0.68%)
May 10, 2013 19.94 20.11 19.87 20.07 371,117 +0.15(+0.76%)
May 09, 2013 19.95 20.03 19.73 19.91 444,961 -0.11(-0.53%)
May 08, 2013 20.00 20.15 19.85 20.02 888,354 -0.06(-0.30%)
May 07, 2013 19.88 20.11 19.73 20.08 1,720,954 +0.27(+1.37%)
May 06, 2013 19.84 19.94 19.66 19.81 567,228 +0.02(+0.08%)
May 03, 2013 19.80 19.85 19.72 19.79 673,405 +0.24(+1.24%)
May 02, 2013 19.60 19.68 19.40 19.55 705,717 +0.12(+0.62%)
May 01, 2013 19.54 19.66 19.30 19.43 1,480,581 -0.15(-0.77%)
Apr 30, 2013 19.67 19.76 19.40 19.58 1,805,759 -0.02(-0.08%)
Apr 29, 2013 19.54 19.60 19.32 19.60 538,821 +0.18(+0.93%)
Apr 26, 2013 19.59 19.60 19.29 19.42 775,896 -0.18(-0.92%)
Apr 25, 2013 19.84 19.84 19.45 19.60 880,206 -0.12(-0.61%)
Apr 24, 2013 19.59 19.82 19.37 19.72 788,337 +0.13(+0.66%)
Apr 23, 2013 19.48 19.77 19.43 19.59 973,081 +0.26(+1.33%)
Apr 22, 2013 19.30 19.48 18.94 19.33 1,315,258 +0.08(+0.39%)
Apr 19, 2013 19.32 19.48 18.09 19.26 2,359,416 -0.02(-0.12%)
Apr 18, 2013 19.76 20.22 19.13 19.28 1,895,612 -0.34(-1.73%)
Apr 17, 2013 19.83 19.83 19.35 19.62 1,641,459 -0.32(-1.59%)
Apr 16, 2013 19.74 20.09 19.54 19.94 1,961,331 +0.37(+1.89%)
Apr 15, 2013 20.21 20.30 19.56 19.57 1,675,093 -0.80(-3.93%)
Apr 12, 2013 20.31 20.41 20.15 20.37 718,863 -0.02(-0.11%)
Apr 11, 2013 20.18 20.41 20.18 20.39 1,194,137 +0.20(+0.97%)
Apr 10, 2013 19.87 20.24 19.84 20.19 1,088,262 +0.40(+2.02%)
Apr 09, 2013 19.95 20.06 19.71 19.79 1,144,691 -0.14(-0.72%)
Apr 08, 2013 19.18 20.09 19.13 19.94 1,653,320 +0.79(+4.10%)
Apr 05, 2013 18.91 19.20 18.68 19.15 1,633,976 -0.05(-0.28%)
Apr 04, 2013 18.79 19.23 18.67 19.20 1,176,861 +0.44(+2.33%)
Apr 03, 2013 18.90 18.95 18.71 18.77 912,368 -0.09(-0.48%)
Apr 02, 2013 18.98 19.07 18.79 18.86 1,148,401 -0.06(-0.32%)
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.