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 (%)
Aug 29, 2003 11.54 11.88 11.52 11.70 81,233 +0.16(+1.35%)
Aug 28, 2003 11.45 11.59 11.45 11.54 48,796 +0.11(+0.93%)
Aug 27, 2003 11.29 11.49 11.29 11.44 53,591 +0.13(+1.13%)
Aug 26, 2003 11.39 11.44 11.28 11.31 54,719 -0.11(-0.99%)
Aug 25, 2003 11.49 11.54 11.35 11.42 45,975 -0.02(-0.19%)
Aug 22, 2003 11.56 11.64 11.42 11.44 51,334 -0.11(-0.98%)
Aug 21, 2003 11.47 11.64 11.47 11.56 146,388 +0.02(+0.18%)
Aug 20, 2003 11.35 11.54 11.35 11.54 78,976 -0.06(-0.49%)
Aug 19, 2003 11.64 11.64 11.48 11.59 142,440 -0.04(-0.37%)
Aug 18, 2003 11.28 11.74 11.28 11.64 114,657 +0.35(+3.14%)
Aug 15, 2003 11.35 11.38 11.27 11.28 20,590 -0.06(-0.56%)
Aug 14, 2003 11.17 11.37 11.17 11.35 42,449 +0.11(+0.95%)
Aug 13, 2003 11.38 11.38 11.19 11.24 11,000 -0.11(-0.94%)
Aug 12, 2003 11.24 11.35 11.16 11.35 55,424 +0.11(+0.95%)
Aug 11, 2003 11.20 11.24 11.15 11.24 23,410 +0.07(+0.63%)
Aug 08, 2003 11.39 11.39 11.17 11.17 39,488 -0.23(-1.99%)
Aug 07, 2003 11.37 11.40 11.13 11.39 65,296 -0.01(-0.12%)
Aug 06, 2003 11.37 11.49 11.20 11.41 101,118 +0.00(+0.00%)
Aug 05, 2003 11.62 11.65 11.30 11.41 61,912 -0.22(-1.89%)
Aug 04, 2003 11.76 11.76 11.27 11.63 51,616 -0.14(-1.20%)
Aug 01, 2003 11.70 11.87 11.42 11.77 121,003 +0.11(+0.91%)
Jul 31, 2003 11.49 11.69 11.42 11.66 93,502 +0.22(+1.92%)
Jul 30, 2003 11.21 11.54 11.20 11.44 49,783 +0.23(+2.09%)
Jul 29, 2003 11.12 11.31 11.12 11.21 18,756 +0.08(+0.70%)
Jul 28, 2003 10.99 11.20 10.98 11.13 32,295 +0.18(+1.62%)
Jul 25, 2003 11.06 11.08 10.87 10.96 60,360 -0.13(-1.15%)
Jul 24, 2003 11.10 11.20 11.00 11.08 42,449 +0.01(+0.06%)
Jul 23, 2003 11.10 11.17 11.02 11.08 20,872 +0.01(+0.13%)
Jul 22, 2003 11.20 11.20 10.96 11.06 40,757 -0.09(-0.83%)
Jul 21, 2003 11.31 11.31 11.13 11.15 27,077 -0.19(-1.69%)
Jul 18, 2003 11.06 11.36 10.88 11.35 100,554 +0.25(+2.24%)
Jul 17, 2003 11.54 11.54 11.06 11.10 202,659 -0.45(-3.87%)
Jul 16, 2003 11.56 11.59 11.49 11.54 58,527 -0.01(-0.12%)
Jul 15, 2003 11.52 11.66 11.47 11.56 42,449 +0.04(+0.37%)
Jul 14, 2003 11.49 11.59 11.38 11.52 82,925 +0.07(+0.62%)
Jul 11, 2003 11.28 11.47 11.28 11.44 90,259 +0.17(+1.51%)
Jul 10, 2003 11.06 11.30 11.03 11.27 95,618 +0.07(+0.63%)
Jul 09, 2003 11.17 11.25 11.10 11.20 85,040 -0.01(-0.06%)
Jul 08, 2003 11.13 11.27 11.01 11.21 62,476 +0.13(+1.15%)
Jul 07, 2003 10.98 11.11 10.85 11.08 63,745 +0.11(+0.97%)
Jul 03, 2003 10.77 10.98 10.77 10.98 27,218 +0.17(+1.58%)
Jul 02, 2003 10.67 10.81 10.67 10.81 43,155 +0.13(+1.26%)
Jul 01, 2003 10.49 10.67 10.46 10.67 108,451 +0.19(+1.83%)
Jun 30, 2003 10.46 10.60 10.46 10.48 50,347 +0.06(+0.54%)
Jun 27, 2003 10.41 10.52 10.41 10.42 69,950 +0.01(+0.14%)
Jun 26, 2003 10.35 10.44 10.35 10.41 123,401 -0.04(-0.34%)
Jun 25, 2003 10.49 10.55 10.33 10.44 43,719 -0.07(-0.67%)
Jun 24, 2003 10.37 10.53 10.30 10.52 31,590 +0.13(+1.30%)
Jun 23, 2003 10.57 10.61 10.30 10.38 41,603 -0.18(-1.74%)
Jun 20, 2003 10.61 10.68 10.57 10.57 23,269 -0.05(-0.47%)
Jun 19, 2003 10.57 10.65 10.49 10.61 20,026 +0.04(+0.40%)
Jun 18, 2003 10.78 10.78 10.57 10.57 59,796 -0.23(-2.10%)
Jun 17, 2003 10.85 10.85 10.46 10.80 37,795 -0.05(-0.46%)
Jun 16, 2003 10.47 10.85 10.47 10.85 43,719 +0.38(+3.66%)
Jun 13, 2003 10.78 10.79 10.39 10.47 93,925 -0.43(-3.97%)
Jun 12, 2003 11.03 11.10 10.85 10.90 70,514 -0.08(-0.71%)
Jun 11, 2003 11.13 11.13 10.94 10.98 36,385 -0.19(-1.71%)
Jun 10, 2003 10.64 11.27 10.64 11.17 77,566 +0.50(+4.72%)
Jun 09, 2003 10.67 10.71 10.63 10.66 56,693 +0.02(+0.20%)
Jun 06, 2003 10.58 10.71 10.58 10.64 26,090 +0.04(+0.33%)
Jun 05, 2003 10.46 10.71 10.46 10.61 26,795 +0.11(+1.08%)
Jun 04, 2003 10.46 10.90 10.35 10.49 99,849 +0.07(+0.68%)
Jun 03, 2003 10.37 10.45 10.32 10.42 10,013 +0.08(+0.75%)
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.