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, 2016 24.09 24.48 24.05 24.43 1,671,689 +0.25(+1.03%)
Jul 28, 2016 24.01 24.43 23.82 24.18 1,394,645 +0.19(+0.78%)
Jul 27, 2016 24.30 24.31 23.75 23.99 2,108,544 -0.37(-1.53%)
Jul 26, 2016 25.07 25.07 24.03 24.36 2,933,563 -0.74(-2.97%)
Jul 25, 2016 24.75 25.14 24.69 25.11 2,338,153 +0.38(+1.54%)
Jul 22, 2016 23.66 24.89 23.50 24.73 3,708,600 +1.09(+4.61%)
Jul 21, 2016 22.79 24.23 22.50 23.64 3,880,572 +0.59(+2.54%)
Jul 20, 2016 22.95 23.14 22.63 23.05 3,685,945 +0.16(+0.70%)
Jul 19, 2016 22.51 22.90 22.26 22.89 2,205,370 +0.27(+1.22%)
Jul 18, 2016 22.41 22.70 22.30 22.62 2,567,965 +0.16(+0.71%)
Jul 15, 2016 22.07 22.46 21.90 22.46 1,397,377 +0.42(+1.89%)
Jul 14, 2016 22.03 22.31 21.94 22.04 1,394,648 +0.01(+0.04%)
Jul 13, 2016 22.57 22.57 21.76 22.03 2,255,595 -0.59(-2.63%)
Jul 12, 2016 22.29 22.70 22.22 22.63 2,246,783 +0.59(+2.65%)
Jul 11, 2016 21.64 22.09 21.58 22.04 1,649,500 +0.56(+2.60%)
Jul 08, 2016 21.24 21.64 21.02 21.48 1,466,346 +0.46(+2.19%)
Jul 07, 2016 21.02 21.23 20.87 21.02 1,307,003 +0.03(+0.13%)
Jul 06, 2016 20.55 21.03 20.41 21.00 1,673,682 +0.22(+1.07%)
Jul 05, 2016 21.16 21.31 20.65 20.77 1,097,518 -0.55(-2.58%)
Jul 01, 2016 20.97 21.32 21.32 21.32 1,590,614 +0.42(+1.99%)
Jun 30, 2016 20.61 20.91 20.29 20.91 1,489,670 +0.31(+1.51%)
Jun 29, 2016 19.89 20.61 19.75 20.60 1,578,316 +0.90(+4.55%)
Jun 28, 2016 19.22 19.95 19.12 19.70 1,916,003 +0.59(+3.06%)
Jun 27, 2016 19.67 19.67 19.01 19.12 3,193,969 -0.79(-3.97%)
Jun 24, 2016 20.51 20.84 19.82 19.91 3,690,374 -1.23(-5.83%)
Jun 23, 2016 20.98 21.20 20.94 21.14 1,353,131 +0.30(+1.46%)
Jun 22, 2016 20.71 20.97 20.54 20.84 2,428,875 +0.21(+1.01%)
Jun 21, 2016 20.64 20.79 20.49 20.63 1,447,013 +0.07(+0.34%)
Jun 20, 2016 20.75 21.07 20.54 20.56 1,453,337 +0.03(+0.17%)
Jun 17, 2016 20.06 20.73 20.05 20.52 2,231,605 +0.42(+2.07%)
Jun 16, 2016 19.98 20.16 19.56 20.11 1,518,537 -0.04(-0.22%)
Jun 15, 2016 19.45 20.42 19.45 20.15 2,069,572 +0.73(+3.76%)
Jun 14, 2016 19.34 19.54 19.27 19.42 1,576,529 -0.01(-0.04%)
Jun 13, 2016 19.61 19.77 19.36 19.43 2,515,099 -0.16(-0.80%)
Jun 10, 2016 19.89 19.98 19.45 19.58 2,701,183 -0.45(-2.25%)
Jun 09, 2016 20.33 20.40 19.99 20.04 1,146,043 -0.35(-1.70%)
Jun 08, 2016 20.31 20.51 20.10 20.38 1,674,662 +0.10(+0.47%)
Jun 07, 2016 20.11 20.33 20.03 20.29 1,332,163 +0.17(+0.86%)
Jun 06, 2016 20.06 20.29 19.94 20.11 1,206,466 +0.03(+0.17%)
Jun 03, 2016 20.55 20.69 19.99 20.08 2,127,271 -0.41(-1.99%)
Jun 02, 2016 19.96 20.83 19.95 20.49 1,709,062 +0.52(+2.61%)
Jun 01, 2016 19.98 20.26 19.90 19.97 1,488,241 -0.10(-0.52%)
May 31, 2016 19.85 20.41 19.65 20.07 2,763,101 +0.14(+0.70%)
May 27, 2016 19.80 19.93 19.93 19.93 1,528,824 +0.17(+0.83%)
May 26, 2016 19.70 19.80 19.45 19.77 1,459,011 +0.12(+0.62%)
May 25, 2016 19.27 19.67 19.25 19.65 1,817,954 +0.39(+2.03%)
May 24, 2016 19.39 19.45 19.13 19.25 2,086,760 +0.03(+0.14%)
May 23, 2016 19.28 19.51 19.13 19.23 1,912,704 +0.02(+0.09%)
May 20, 2016 19.14 19.25 18.96 19.21 1,707,798 +0.10(+0.50%)
May 19, 2016 19.85 19.91 18.81 19.12 3,646,634 -0.99(-4.92%)
May 18, 2016 20.25 20.55 19.84 20.11 2,912,113 -0.18(-0.90%)
May 17, 2016 20.77 21.04 20.26 20.29 2,247,971 -0.50(-2.42%)
May 16, 2016 20.48 20.96 20.48 20.79 3,202,933 +0.34(+1.66%)
May 13, 2016 20.77 20.80 20.31 20.45 1,989,661 -0.35(-1.67%)
May 12, 2016 21.37 21.47 20.71 20.80 1,649,896 -0.50(-2.32%)
May 11, 2016 21.76 21.90 21.27 21.30 1,728,166 -0.58(-2.66%)
May 10, 2016 21.64 21.97 21.54 21.88 1,571,057 +0.36(+1.70%)
May 09, 2016 21.29 21.63 21.29 21.51 726,121 +0.19(+0.90%)
May 06, 2016 20.82 21.33 20.70 21.32 951,905 +0.50(+2.38%)
May 05, 2016 21.17 21.17 20.77 20.83 687,010 -0.14(-0.66%)
May 04, 2016 20.84 21.10 20.72 20.97 990,813 -0.05(-0.25%)
May 03, 2016 20.83 21.05 20.62 21.02 1,144,306 -0.02(-0.08%)
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.