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, 2008 22.44 23.07 22.21 22.71 568,701 -0.16(-0.70%)
Jul 30, 2008 23.25 23.68 22.08 22.87 671,365 -0.16(-0.69%)
Jul 29, 2008 23.03 23.07 21.67 23.03 799,356 +1.04(+4.73%)
Jul 28, 2008 22.39 22.91 21.90 21.99 971,211 -0.43(-1.92%)
Jul 25, 2008 22.44 22.94 21.85 22.42 774,992 +0.24(+1.08%)
Jul 24, 2008 22.89 23.61 21.70 22.18 1,642,936 -1.88(-7.81%)
Jul 23, 2008 23.20 24.74 23.00 24.06 1,329,141 +1.06(+4.61%)
Jul 22, 2008 21.89 23.10 21.59 23.00 838,327 +0.92(+4.17%)
Jul 21, 2008 22.05 22.60 21.75 22.08 700,098 +0.13(+0.59%)
Jul 18, 2008 23.21 23.21 21.73 21.95 856,524 -1.21(-5.22%)
Jul 17, 2008 22.15 23.70 21.55 23.16 1,668,304 +1.04(+4.70%)
Jul 16, 2008 20.25 22.27 18.55 22.12 1,769,544 +1.80(+8.86%)
Jul 15, 2008 20.68 21.79 19.73 20.32 1,918,420 -0.78(-3.70%)
Jul 14, 2008 22.83 23.08 20.11 21.10 4,044,690 -1.50(-6.64%)
Jul 11, 2008 22.47 23.28 21.82 22.60 1,010,623 -0.33(-1.44%)
Jul 10, 2008 23.50 23.70 22.33 22.93 1,913,239 -0.14(-0.61%)
Jul 09, 2008 25.30 25.45 22.85 23.07 908,824 -2.22(-8.78%)
Jul 08, 2008 23.30 25.33 23.26 25.29 959,267 +1.82(+7.75%)
Jul 07, 2008 23.81 24.06 22.85 23.47 483,815 -0.16(-0.68%)
Jul 04, 2008 24.28 24.28 23.58 23.63 210,636 +0.00(+0.00%)
Jul 03, 2008 24.28 24.28 23.58 23.63 210,636 -0.56(-2.32%)
Jul 02, 2008 24.91 25.23 24.19 24.19 575,668 -0.55(-2.22%)
Jul 01, 2008 24.59 25.23 23.88 24.74 572,901 -0.39(-1.55%)
Jun 30, 2008 25.51 25.98 24.96 25.13 429,771 -0.38(-1.49%)
Jun 27, 2008 27.00 27.00 25.21 25.51 793,035 -0.60(-2.30%)
Jun 26, 2008 26.89 27.12 26.04 26.11 514,616 -1.22(-4.46%)
Jun 25, 2008 26.12 27.49 26.12 27.33 637,453 +1.17(+4.47%)
Jun 24, 2008 26.05 26.62 25.79 26.16 399,639 -0.27(-1.02%)
Jun 23, 2008 27.52 27.72 26.42 26.43 250,195 -1.04(-3.79%)
Jun 20, 2008 27.51 28.20 27.31 27.47 710,582 -0.90(-3.17%)
Jun 19, 2008 27.27 28.38 27.20 28.37 545,704 +1.18(+4.34%)
Jun 18, 2008 27.35 27.85 26.91 27.19 411,535 -0.60(-2.16%)
Jun 17, 2008 29.00 29.22 27.77 27.79 525,133 -1.29(-4.44%)
Jun 16, 2008 29.17 29.44 28.56 29.08 370,509 -0.24(-0.82%)
Jun 13, 2008 29.40 29.58 28.75 29.32 569,760 +0.18(+0.62%)
Jun 12, 2008 29.20 29.80 28.88 29.14 891,175 +0.31(+1.08%)
Jun 11, 2008 29.90 30.22 28.77 28.83 525,177 -1.27(-4.22%)
Jun 10, 2008 30.01 30.50 29.69 30.10 521,765 +0.08(+0.27%)
Jun 09, 2008 31.37 31.82 29.93 30.02 714,713 -1.51(-4.79%)
Jun 06, 2008 32.16 32.24 31.32 31.53 504,299 -1.11(-3.40%)
Jun 05, 2008 31.66 32.64 31.61 32.64 239,591 +0.97(+3.06%)
Jun 04, 2008 31.81 31.90 30.94 31.67 504,323 -0.36(-1.12%)
Jun 03, 2008 32.87 32.92 31.34 32.03 356,726 -0.48(-1.48%)
Jun 02, 2008 32.45 32.88 32.00 32.51 491,368 -0.31(-0.94%)
May 30, 2008 33.78 33.81 32.67 32.82 309,768 -0.70(-2.09%)
May 29, 2008 32.62 33.53 32.62 33.52 445,867 +0.70(+2.13%)
May 28, 2008 32.60 33.03 32.28 32.82 286,054 +0.32(+0.98%)
May 27, 2008 31.75 32.89 31.69 32.50 464,730 +0.85(+2.69%)
May 26, 2008 32.12 32.37 31.48 31.65 0 +0.00(+0.00%)
May 23, 2008 32.12 32.37 31.48 31.65 876,224 -0.75(-2.31%)
May 22, 2008 32.46 32.77 32.28 32.40 359,496 +0.16(+0.50%)
May 21, 2008 32.90 33.02 32.10 32.24 384,309 -0.45(-1.38%)
May 20, 2008 33.10 33.10 32.55 32.69 257,989 -0.31(-0.94%)
May 19, 2008 32.62 33.13 32.18 33.00 351,727 +0.25(+0.76%)
May 16, 2008 33.77 33.77 32.44 32.75 250,756 -0.27(-0.82%)
May 15, 2008 32.44 33.04 31.85 33.02 225,866 +0.42(+1.29%)
May 14, 2008 32.95 33.18 32.35 32.60 193,422 -0.25(-0.76%)
May 13, 2008 32.85 32.96 32.41 32.85 267,820 +0.20(+0.61%)
May 12, 2008 31.65 32.75 31.65 32.65 333,292 +1.15(+3.65%)
May 09, 2008 31.11 31.60 30.82 31.50 130,526 -0.04(-0.13%)
May 08, 2008 32.22 32.22 31.14 31.54 321,905 -0.42(-1.31%)
May 07, 2008 32.73 33.11 31.81 31.96 469,544 -0.98(-2.98%)
May 06, 2008 32.97 33.08 32.42 32.94 364,553 -0.04(-0.12%)
May 05, 2008 33.17 33.25 32.55 32.98 600,176 +0.03(+0.09%)
May 02, 2008 33.72 34.45 32.95 32.95 710,833 -0.85(-2.51%)
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.