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 (%)
Jul 30, 2004 18.00 18.27 17.95 18.25 113,246 +0.26(+1.42%)
Jul 29, 2004 18.17 18.21 17.97 18.00 132,426 -0.11(-0.59%)
Jul 28, 2004 17.80 18.10 17.70 18.10 291,367 +0.24(+1.35%)
Jul 27, 2004 17.44 17.97 17.44 17.86 149,914 +0.21(+1.17%)
Jul 26, 2004 18.38 18.39 17.61 17.66 144,414 -0.72(-3.90%)
Jul 23, 2004 18.70 18.76 18.36 18.37 109,298 -0.31(-1.67%)
Jul 22, 2004 18.65 18.77 18.40 18.68 189,402 +0.13(+0.73%)
Jul 21, 2004 19.12 19.12 18.44 18.55 145,965 -0.48(-2.53%)
Jul 20, 2004 18.48 19.07 18.42 19.03 254,558 +0.68(+3.71%)
Jul 19, 2004 18.19 18.36 18.12 18.35 193,774 +0.16(+0.86%)
Jul 16, 2004 18.19 18.47 18.15 18.19 124,106 +0.01(+0.04%)
Jul 15, 2004 18.05 18.33 18.05 18.19 83,912 +0.20(+1.10%)
Jul 14, 2004 18.00 18.12 17.90 17.99 80,104 -0.05(-0.27%)
Jul 13, 2004 18.15 18.21 18.04 18.04 65,860 -0.08(-0.43%)
Jul 12, 2004 18.15 18.27 17.97 18.12 117,477 +0.07(+0.39%)
Jul 09, 2004 18.12 18.22 17.98 18.05 197,300 +0.11(+0.59%)
Jul 08, 2004 18.60 18.65 17.90 17.94 144,555 -0.60(-3.25%)
Jul 07, 2004 18.36 18.54 18.22 18.54 132,850 +0.25(+1.36%)
Jul 06, 2004 18.22 18.29 17.73 18.29 100,554 +0.09(+0.51%)
Jul 02, 2004 17.73 18.20 17.66 18.20 117,618 +0.59(+3.34%)
Jul 01, 2004 17.27 17.61 17.22 17.61 515,463 +0.31(+1.80%)
Jun 30, 2004 17.27 17.41 17.10 17.30 211,685 -0.04(-0.20%)
Jun 29, 2004 17.62 17.62 17.03 17.34 222,403 -0.26(-1.45%)
Jun 28, 2004 17.71 17.80 17.41 17.59 222,262 -0.13(-0.72%)
Jun 25, 2004 17.80 18.36 17.72 17.72 1,150,802 -0.01(-0.04%)
Jun 24, 2004 17.79 17.92 17.58 17.73 409,127 +0.01(+0.04%)
Jun 23, 2004 17.63 17.72 17.52 17.72 82,079 +0.10(+0.56%)
Jun 22, 2004 17.51 17.69 17.44 17.62 96,182 +0.07(+0.40%)
Jun 21, 2004 17.66 17.66 17.44 17.55 134,542 -0.11(-0.60%)
Jun 18, 2004 17.32 17.68 17.28 17.66 240,878 +0.34(+1.97%)
Jun 17, 2004 17.19 17.34 17.19 17.32 510,527 +0.13(+0.78%)
Jun 16, 2004 17.27 17.37 17.16 17.18 204,634 -0.06(-0.37%)
Jun 15, 2004 17.13 17.24 17.05 17.24 110,144 +0.26(+1.50%)
Jun 14, 2004 16.84 17.06 16.84 16.99 129,606 -0.10(-0.58%)
Jun 10, 2004 17.09 17.12 17.05 17.09 184,607 +0.00(+0.00%)
Jun 09, 2004 17.09 17.12 17.02 17.09 170,504 -0.07(-0.41%)
Jun 08, 2004 17.30 17.30 17.12 17.16 62,194 -0.18(-1.02%)
Jun 07, 2004 17.22 17.36 17.16 17.34 80,104 +0.18(+1.08%)
Jun 04, 2004 17.30 17.30 17.12 17.15 214,788 +0.00(+0.00%)
Jun 03, 2004 17.12 17.20 16.95 17.15 62,053 -0.01(-0.08%)
Jun 02, 2004 17.34 17.34 17.02 17.17 157,953 -0.10(-0.58%)
Jun 01, 2004 17.12 17.30 16.93 17.27 153,017 +0.14(+0.83%)
May 28, 2004 17.09 17.20 17.04 17.12 187,287 -0.04(-0.21%)
May 27, 2004 17.09 17.34 17.09 17.16 153,581 +0.14(+0.83%)
May 26, 2004 16.77 17.09 16.70 17.02 171,069 +0.09(+0.54%)
May 25, 2004 16.52 16.93 16.52 16.93 100,836 +0.37(+2.23%)
May 24, 2004 16.33 16.63 16.32 16.56 110,426 +0.30(+1.83%)
May 21, 2004 16.04 16.27 15.95 16.26 85,181 +0.29(+1.82%)
May 20, 2004 15.71 16.02 15.61 15.97 110,990 +0.19(+1.21%)
May 19, 2004 16.17 16.51 15.78 15.78 168,953 -0.46(-2.84%)
May 18, 2004 15.95 16.24 15.68 16.24 204,634 +0.32(+2.00%)
May 17, 2004 15.42 15.93 15.39 15.92 171,633 +0.48(+3.08%)
May 14, 2004 15.14 15.49 15.10 15.44 195,608 +0.30(+2.01%)
May 13, 2004 15.42 15.42 14.93 15.14 307,726 -0.35(-2.24%)
May 12, 2004 14.89 15.54 14.89 15.49 364,138 +0.38(+2.54%)
May 11, 2004 14.67 15.10 14.67 15.10 109,439 +0.50(+3.45%)
May 10, 2004 15.03 15.03 14.54 14.60 162,889 -0.68(-4.45%)
May 07, 2004 15.85 15.88 15.16 15.28 179,530 -0.65(-4.09%)
May 06, 2004 16.06 16.06 15.59 15.93 215,070 -0.16(-1.01%)
May 05, 2004 16.31 16.46 16.07 16.10 336,638 -0.19(-1.18%)
May 04, 2004 16.15 16.57 16.06 16.29 375,421 +0.26(+1.64%)
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.