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 29, 2011 17.93 18.18 17.68 18.06 556,597 -0.10(-0.56%)
Jul 28, 2011 18.13 18.46 17.97 18.16 939,038 +0.01(+0.04%)
Jul 27, 2011 18.68 18.76 18.10 18.15 849,533 -0.63(-3.35%)
Jul 26, 2011 18.69 18.96 18.41 18.78 886,099 +0.15(+0.81%)
Jul 25, 2011 18.80 18.85 18.59 18.63 947,148 -0.40(-2.09%)
Jul 22, 2011 19.06 19.09 18.99 19.03 656,698 -0.04(-0.19%)
Jul 21, 2011 17.90 19.32 17.90 19.06 1,353,475 +0.07(+0.34%)
Jul 20, 2011 18.78 19.03 18.67 19.00 844,779 +0.15(+0.80%)
Jul 19, 2011 18.60 18.93 18.52 18.85 886,903 +0.42(+2.27%)
Jul 18, 2011 18.59 18.70 18.22 18.43 839,374 -0.20(-1.09%)
Jul 15, 2011 18.41 18.70 18.32 18.63 928,870 +0.31(+1.69%)
Jul 14, 2011 18.75 18.77 18.09 18.32 2,228,422 -0.45(-2.42%)
Jul 13, 2011 19.10 19.21 18.76 18.77 783,607 -0.21(-1.10%)
Jul 12, 2011 18.85 19.33 18.85 18.98 566,190 +0.02(+0.11%)
Jul 11, 2011 19.13 19.31 18.90 18.96 835,407 -0.41(-2.12%)
Jul 08, 2011 19.23 19.50 19.17 19.37 737,286 -0.18(-0.92%)
Jul 07, 2011 19.55 19.84 19.45 19.55 765,354 +0.19(+1.01%)
Jul 06, 2011 19.33 19.45 19.03 19.36 878,200 -0.02(-0.11%)
Jul 05, 2011 19.35 19.48 19.16 19.38 773,308 +0.04(+0.22%)
Jul 01, 2011 19.02 19.51 18.98 19.34 824,460 +0.32(+1.67%)
Jun 30, 2011 18.78 19.26 18.71 19.02 593,225 +0.27(+1.42%)
Jun 29, 2011 18.77 18.94 18.59 18.75 487,743 +0.08(+0.43%)
Jun 28, 2011 18.15 18.67 18.06 18.67 788,361 +0.49(+2.70%)
Jun 27, 2011 18.13 18.27 18.02 18.18 587,393 +0.03(+0.16%)
Jun 24, 2011 18.25 18.47 18.00 18.15 1,120,125 -0.07(-0.39%)
Jun 23, 2011 18.11 18.36 17.73 18.23 1,012,652 -0.14(-0.74%)
Jun 22, 2011 18.62 18.83 18.36 18.36 920,034 -0.33(-1.77%)
Jun 21, 2011 18.36 18.72 18.20 18.69 1,571,162 +0.48(+2.65%)
Jun 20, 2011 18.16 18.25 18.13 18.21 1,273,070 +0.28(+1.56%)
Jun 17, 2011 17.86 18.01 17.72 17.93 2,135,789 +0.24(+1.38%)
Jun 16, 2011 17.40 17.73 17.33 17.69 1,152,854 +0.33(+1.91%)
Jun 15, 2011 17.72 17.82 17.24 17.36 734,934 -0.51(-2.86%)
Jun 14, 2011 17.67 18.06 17.67 17.87 910,263 +0.42(+2.39%)
Jun 13, 2011 17.64 17.83 17.28 17.45 677,380 -0.14(-0.82%)
Jun 10, 2011 17.71 17.84 17.27 17.59 1,636,092 -0.24(-1.37%)
Jun 09, 2011 18.28 18.29 17.82 17.84 843,649 -0.35(-1.90%)
Jun 08, 2011 18.37 18.59 18.12 18.18 616,604 -0.29(-1.56%)
Jun 07, 2011 18.69 18.77 18.46 18.47 769,040 -0.05(-0.27%)
Jun 06, 2011 18.82 19.01 18.48 18.52 801,530 -0.31(-1.64%)
Jun 03, 2011 18.77 19.16 18.59 18.83 1,074,666 -0.04(-0.19%)
May 24, 2011 18.80 19.12 18.71 18.87 773,080 +0.15(+0.81%)
May 23, 2011 18.69 18.87 18.56 18.71 1,411,395 -0.24(-1.25%)
May 20, 2011 19.20 19.43 18.92 18.95 1,037,075 -0.30(-1.57%)
May 19, 2011 19.51 19.55 19.14 19.25 755,335 -0.15(-0.78%)
May 18, 2011 19.35 19.41 19.11 19.41 513,282 +0.14(+0.71%)
May 17, 2011 19.25 19.38 18.97 19.27 666,851 -0.14(-0.70%)
May 16, 2011 19.38 19.62 19.22 19.41 704,557 -0.04(-0.22%)
May 13, 2011 19.67 19.71 19.33 19.45 737,267 -0.18(-0.92%)
May 12, 2011 19.45 19.84 19.36 19.63 922,094 +0.09(+0.44%)
May 11, 2011 20.01 20.03 19.42 19.54 784,530 -0.50(-2.51%)
May 10, 2011 19.94 20.19 19.80 20.05 602,612 +0.24(+1.20%)
May 09, 2011 19.63 19.98 19.54 19.81 354,131 +0.11(+0.55%)
May 06, 2011 19.83 20.07 19.59 19.70 893,200 +0.09(+0.48%)
May 05, 2011 19.17 19.79 19.09 19.61 1,187,737 +0.23(+1.19%)
May 04, 2011 19.37 19.44 18.80 19.38 1,909,706 +0.03(+0.15%)
May 03, 2011 20.04 20.05 18.98 19.35 1,884,657 -0.72(-3.58%)
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.