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, 2017 28.02 28.09 27.55 27.93 1,776,821 +0.00(+0.00%)
Jul 28, 2017 27.89 28.27 27.80 27.93 943,739 +0.02(+0.07%)
Jul 27, 2017 27.54 28.01 27.37 27.91 1,736,161 +0.41(+1.48%)
Jul 26, 2017 28.34 28.41 27.45 27.50 1,302,472 -0.78(-2.77%)
Jul 25, 2017 27.93 28.32 27.77 28.29 1,376,043 +0.58(+2.08%)
Jul 24, 2017 27.72 27.82 27.49 27.71 1,154,237 -0.01(-0.03%)
Jul 21, 2017 28.22 28.27 27.44 27.72 1,793,022 -0.29(-1.05%)
Jul 20, 2017 28.22 26.15 28.01 3,163,224 -1.06(-3.64%)
Jul 19, 2017 28.90 29.11 28.76 29.07 888,434 +0.21(+0.72%)
Jul 18, 2017 29.09 29.19 28.73 28.86 1,441,787 -0.29(-1.01%)
Jul 17, 2017 28.49 29.67 28.43 29.16 1,934,925 +0.54(+1.88%)
Jul 14, 2017 28.56 28.77 28.44 28.62 704,921 +0.14(+0.50%)
Jul 13, 2017 28.30 28.53 28.18 28.48 734,310 +0.26(+0.94%)
Jul 12, 2017 28.23 28.62 28.06 28.21 750,353 +0.17(+0.61%)
Jul 11, 2017 27.75 28.05 27.65 28.04 868,393 +0.29(+1.06%)
Jul 10, 2017 28.42 28.59 27.72 27.75 1,332,155 -0.71(-2.49%)
Jul 07, 2017 28.30 28.63 28.20 28.46 795,325 +0.21(+0.74%)
Jul 06, 2017 28.75 28.94 28.14 28.25 992,673 -0.64(-2.23%)
Jul 05, 2017 29.13 29.21 28.69 28.89 824,618 -0.14(-0.49%)
Jul 03, 2017 28.36 29.20 28.36 29.03 646,430 +0.86(+3.05%)
Jun 30, 2017 28.99 28.99 28.16 28.17 1,279,224 -0.62(-2.17%)
Jun 29, 2017 28.86 29.04 28.31 28.80 985,531 -0.04(-0.13%)
Jun 28, 2017 29.00 29.49 28.80 28.83 782,324 -0.05(-0.16%)
Jun 27, 2017 28.95 29.22 28.84 28.88 1,724,594 -0.07(-0.26%)
Jun 26, 2017 28.84 29.04 28.70 28.96 1,043,080 +0.25(+0.88%)
Jun 23, 2017 28.84 29.05 28.60 28.70 1,425,174 -0.10(-0.36%)
Jun 22, 2017 28.71 28.99 28.62 28.81 599,007 +0.09(+0.32%)
Jun 21, 2017 29.10 29.27 28.56 28.71 700,332 -0.28(-0.96%)
Jun 20, 2017 29.44 29.50 28.95 28.99 1,175,101 -0.45(-1.52%)
Jun 19, 2017 29.25 29.58 29.09 29.44 1,259,893 +0.34(+1.18%)
Jun 16, 2017 28.54 29.11 28.45 29.10 1,426,398 +0.40(+1.40%)
Jun 15, 2017 28.21 28.81 28.21 28.70 970,268 +0.19(+0.65%)
Jun 14, 2017 28.72 28.81 28.40 28.51 855,790 -0.12(-0.42%)
Jun 13, 2017 28.46 28.87 28.27 28.63 883,255 +0.22(+0.79%)
Jun 12, 2017 28.48 28.98 28.21 28.41 1,184,723 -0.07(-0.23%)
Jun 09, 2017 27.91 28.79 27.84 28.47 1,618,635 +0.67(+2.41%)
Jun 08, 2017 27.20 27.98 27.06 27.80 1,532,676 +0.61(+2.23%)
Jun 07, 2017 27.05 27.34 26.79 27.20 1,005,430 +0.21(+0.79%)
Jun 06, 2017 26.93 27.16 26.65 26.98 813,369 +0.00(+0.00%)
Jun 05, 2017 26.93 27.11 26.91 26.98 708,603 +0.05(+0.17%)
Jun 02, 2017 27.03 27.18 26.71 26.93 1,251,286 +0.01(+0.03%)
Jun 01, 2017 26.57 26.93 26.34 26.93 1,047,883 +0.42(+1.58%)
May 31, 2017 26.85 26.89 26.21 26.51 2,182,591 -0.21(-0.80%)
May 30, 2017 27.02 27.20 26.72 26.72 732,566 -0.34(-1.24%)
May 26, 2017 26.94 27.20 26.93 27.06 1,085,274 +0.01(+0.03%)
May 25, 2017 27.32 27.37 26.73 27.05 1,477,762 -0.20(-0.72%)
May 24, 2017 26.81 27.46 26.66 27.24 4,263,377 +0.56(+2.09%)
May 23, 2017 26.65 26.90 26.52 26.68 1,025,612 +0.10(+0.39%)
May 22, 2017 26.65 26.86 26.51 26.58 1,628,808 +0.00(+0.00%)
May 19, 2017 26.51 26.83 26.43 26.58 1,105,654 +0.13(+0.49%)
May 18, 2017 26.12 26.65 25.82 26.45 1,194,980 +0.33(+1.25%)
May 17, 2017 26.09 26.25 25.78 26.12 1,483,089 -0.19(-0.71%)
May 16, 2017 26.40 26.53 26.12 26.31 1,185,363 -0.16(-0.60%)
May 15, 2017 26.24 26.77 26.24 26.47 862,024 +0.29(+1.10%)
May 12, 2017 26.58 26.62 26.11 26.18 1,081,154 -0.49(-1.85%)
May 11, 2017 26.80 26.80 26.20 26.67 1,460,233 -0.32(-1.17%)
May 10, 2017 26.41 26.99 26.12 26.99 1,471,932 +0.48(+1.79%)
May 09, 2017 26.70 26.98 26.35 26.52 1,386,246 -0.09(-0.35%)
May 08, 2017 26.95 27.02 26.43 26.61 1,047,121 -0.34(-1.24%)
May 05, 2017 26.82 27.14 26.64 26.94 777,351 +0.26(+0.98%)
May 04, 2017 27.03 27.03 26.25 26.68 962,019 -0.24(-0.90%)
May 03, 2017 27.07 27.17 26.66 26.93 1,356,681 -0.11(-0.41%)
May 02, 2017 26.93 27.20 26.69 27.04 1,259,796 +0.12(+0.45%)
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.