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 31, 2007 28.36 29.43 28.15 28.38 1,213,138 +0.69(+2.48%)
Jul 30, 2007 27.26 28.16 27.03 27.70 727,572 -0.19(-0.69%)
Jul 27, 2007 28.21 28.92 27.72 27.89 970,284 -1.07(-3.70%)
Jul 26, 2007 29.33 29.33 28.53 28.96 1,030,927 -1.04(-3.47%)
Jul 25, 2007 30.49 30.84 29.74 30.00 637,595 -0.10(-0.33%)
Jul 24, 2007 30.53 30.89 30.03 30.10 760,432 -0.90(-2.90%)
Jul 23, 2007 31.37 31.58 30.72 31.00 647,185 -0.18(-0.59%)
Jul 20, 2007 32.01 32.11 30.84 31.18 829,396 -0.90(-2.81%)
Jul 19, 2007 33.33 33.33 32.05 32.09 1,021,055 -1.24(-3.72%)
Jul 18, 2007 33.06 33.33 32.30 33.33 627,582 -0.17(-0.51%)
Jul 17, 2007 33.51 33.86 33.34 33.50 300,252 -0.01(-0.02%)
Jul 16, 2007 33.68 34.30 33.33 33.50 495,296 -0.29(-0.86%)
Jul 13, 2007 33.78 33.94 33.33 33.79 414,768 -0.16(-0.46%)
Jul 12, 2007 34.02 34.14 33.55 33.95 448,192 +0.25(+0.74%)
Jul 11, 2007 33.68 33.94 33.54 33.70 445,654 +0.01(+0.02%)
Jul 10, 2007 33.91 34.16 33.52 33.70 667,493 -0.37(-1.08%)
Jul 09, 2007 34.18 34.25 33.86 34.06 1,161,380 +0.01(+0.04%)
Jul 06, 2007 34.14 34.50 33.94 34.05 1,145,725 -0.24(-0.70%)
Jul 05, 2007 33.93 35.28 33.72 34.29 2,358,581 +2.13(+6.64%)
Jul 03, 2007 31.81 32.34 31.50 32.16 257,238 +0.35(+1.09%)
Jul 02, 2007 30.99 31.87 30.81 31.81 477,667 +1.02(+3.32%)
Jun 29, 2007 30.97 31.43 30.55 30.79 669,468 +0.03(+0.09%)
Jun 28, 2007 30.84 31.35 30.59 30.76 656,775 -0.09(-0.28%)
Jun 27, 2007 30.65 31.19 30.51 30.84 1,149,392 -0.07(-0.23%)
Jun 26, 2007 31.22 31.30 30.63 30.92 931,078 -0.21(-0.66%)
Jun 25, 2007 31.23 31.58 31.07 31.12 551,567 -0.11(-0.34%)
Jun 22, 2007 31.16 31.70 31.05 31.23 741,816 +0.05(+0.16%)
Jun 21, 2007 30.67 31.37 30.16 31.18 952,373 +0.37(+1.20%)
Jun 20, 2007 31.84 31.93 30.79 30.81 522,515 -0.89(-2.80%)
Jun 19, 2007 31.18 31.80 30.92 31.70 691,609 +0.33(+1.04%)
Jun 18, 2007 31.98 32.20 31.31 31.37 563,978 -0.46(-1.45%)
Jun 15, 2007 31.62 32.62 31.62 31.83 643,659 +0.27(+0.85%)
Jun 14, 2007 32.22 32.40 31.49 31.56 984,528 -0.52(-1.64%)
Jun 13, 2007 31.20 32.51 31.11 32.09 1,039,530 +1.08(+3.48%)
Jun 12, 2007 31.55 31.67 30.43 31.01 576,388 -0.60(-1.91%)
Jun 11, 2007 31.74 31.90 31.40 31.61 261,187 -0.29(-0.91%)
Jun 08, 2007 31.50 31.90 30.94 31.90 800,061 +0.39(+1.24%)
Jun 07, 2007 32.19 32.46 31.36 31.51 699,930 -0.89(-2.76%)
Jun 06, 2007 32.29 32.60 31.94 32.40 397,139 -0.29(-0.89%)
Jun 05, 2007 33.40 33.56 32.62 32.70 380,075 -0.88(-2.62%)
Jun 04, 2007 33.62 33.82 33.06 33.57 328,035 -0.17(-0.50%)
Jun 01, 2007 33.89 33.98 33.52 33.74 810,780 -0.01(-0.02%)
May 31, 2007 32.62 33.75 32.62 33.75 1,044,748 +0.50(+1.51%)
May 30, 2007 32.70 33.29 32.70 33.25 507,989 +0.40(+1.21%)
May 29, 2007 32.16 32.96 31.98 32.85 454,962 +0.88(+2.75%)
May 25, 2007 31.75 32.19 31.57 31.97 431,833 +0.49(+1.55%)
May 24, 2007 31.64 31.77 31.11 31.48 853,935 -0.23(-0.74%)
May 23, 2007 32.01 32.28 31.70 31.72 558,195 -0.14(-0.45%)
May 22, 2007 31.67 32.11 31.67 31.86 378,100 +0.18(+0.58%)
May 21, 2007 31.40 32.14 31.40 31.67 560,734 +0.33(+1.06%)
May 18, 2007 31.94 32.12 31.06 31.34 462,577 -0.58(-1.82%)
May 17, 2007 32.63 32.71 31.92 31.92 316,611 -0.91(-2.79%)
May 16, 2007 32.79 32.89 32.50 32.84 466,808 +0.04(+0.13%)
May 15, 2007 33.07 33.40 32.64 32.79 775,522 -0.20(-0.60%)
May 14, 2007 33.43 33.52 32.93 32.99 338,330 -0.43(-1.27%)
May 11, 2007 33.32 33.79 33.25 33.42 185,877 +0.23(+0.71%)
May 10, 2007 33.61 33.97 33.18 33.18 407,293 -0.64(-1.89%)
May 09, 2007 33.33 34.04 33.04 33.82 293,482 +0.50(+1.49%)
May 08, 2007 33.18 33.38 32.60 33.33 467,090 -0.01(-0.02%)
May 07, 2007 33.49 33.49 33.04 33.33 222,827 -0.04(-0.11%)
May 04, 2007 33.43 33.49 33.00 33.37 244,122 -0.03(-0.09%)
May 03, 2007 33.43 34.00 33.33 33.40 238,058 -0.02(-0.06%)
May 02, 2007 32.74 33.57 32.60 33.42 299,688 +0.62(+1.90%)
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.