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 31, 2012 20.22 20.22 19.95 20.10 794,302 +0.02(+0.11%)
Aug 30, 2012 20.29 20.38 20.02 20.08 526,492 -0.35(-1.73%)
Aug 29, 2012 20.48 20.51 20.28 20.43 571,844 +0.11(+0.54%)
Aug 27, 2012 20.56 20.66 20.29 20.32 630,025 -0.13(-0.65%)
Aug 24, 2012 20.33 20.52 20.26 20.45 682,699 +0.02(+0.11%)
Aug 23, 2012 20.53 20.58 20.31 20.43 1,503,027 -0.13(-0.65%)
Aug 22, 2012 20.42 20.61 20.17 20.56 1,243,071 +0.04(+0.18%)
Aug 21, 2012 20.67 20.95 20.53 20.53 1,334,814 -0.13(-0.61%)
Aug 20, 2012 20.36 20.70 20.21 20.65 1,272,617 +0.20(+0.97%)
Aug 17, 2012 20.22 20.53 20.13 20.45 933,714 +0.20(+0.98%)
Aug 16, 2012 19.84 20.27 19.66 20.25 931,659 +0.42(+2.12%)
Aug 15, 2012 19.76 20.06 19.69 19.83 461,028 +0.08(+0.41%)
Aug 14, 2012 20.02 20.02 19.66 19.75 822,433 -0.10(-0.48%)
Aug 13, 2012 19.94 20.05 19.76 19.85 884,050 -0.16(-0.81%)
Aug 10, 2012 20.13 20.24 19.95 20.01 663,527 -0.22(-1.09%)
Aug 09, 2012 20.05 20.28 19.96 20.23 811,237 +0.20(+0.99%)
Aug 08, 2012 19.91 20.09 19.71 20.03 713,412 +0.09(+0.44%)
Aug 07, 2012 20.21 20.21 19.78 19.94 656,048 -0.18(-0.88%)
Aug 06, 2012 19.83 20.17 19.68 20.12 471,693 +0.37(+1.87%)
Aug 03, 2012 19.58 19.98 19.46 19.75 599,010 +0.50(+2.61%)
Aug 02, 2012 19.01 19.30 19.01 19.25 598,530 -0.01(-0.04%)
Aug 01, 2012 19.46 19.71 19.26 19.26 1,556,050 -0.11(-0.57%)
Jul 31, 2012 19.21 19.41 19.09 19.37 963,023 +0.15(+0.77%)
Jul 30, 2012 19.22 19.32 19.09 19.22 1,281,306 -0.04(-0.23%)
Jul 27, 2012 18.74 19.33 18.72 19.26 1,253,722 +0.60(+3.20%)
Jul 26, 2012 18.75 18.91 18.53 18.67 1,175,713 +0.32(+1.73%)
Jul 25, 2012 18.77 18.79 18.28 18.35 1,636,980 -0.26(-1.39%)
Jul 24, 2012 19.25 19.25 18.49 18.61 2,137,144 -0.63(-3.30%)
Jul 23, 2012 19.26 19.43 19.10 19.24 1,611,715 -0.54(-2.72%)
Jul 20, 2012 19.90 20.05 19.56 19.78 2,778,729 -0.46(-2.26%)
Jul 19, 2012 18.68 20.81 18.68 20.24 3,691,555 -0.91(-4.29%)
Jul 18, 2012 21.19 21.31 21.03 21.15 1,038,327 -0.04(-0.17%)
Jul 17, 2012 21.23 21.54 21.09 21.18 2,012,165 +0.04(+0.21%)
Jul 16, 2012 20.98 21.17 20.81 21.14 1,077,784 +0.18(+0.88%)
Jul 13, 2012 20.98 21.14 20.79 20.95 1,327,422 +0.18(+0.85%)
Jul 12, 2012 20.83 20.92 20.69 20.78 1,405,559 -0.31(-1.47%)
Jul 11, 2012 21.34 21.48 21.01 21.09 754,025 -0.21(-1.00%)
Jul 10, 2012 21.79 21.81 21.20 21.30 1,107,926 -0.31(-1.43%)
Jul 09, 2012 21.76 21.91 21.48 21.61 1,264,479 -0.18(-0.85%)
Jul 06, 2012 21.64 21.92 21.56 21.79 454,739 -0.16(-0.74%)
Jul 05, 2012 21.88 22.08 21.79 21.96 537,758 -0.02(-0.10%)
Jul 03, 2012 21.65 22.13 21.64 21.98 572,811 +0.33(+1.53%)
Jul 02, 2012 21.61 21.68 21.33 21.65 1,280,935 +0.15(+0.72%)
Jun 29, 2012 21.26 21.57 21.17 21.49 1,142,146 +0.75(+3.63%)
Jun 28, 2012 20.32 20.76 20.24 20.74 787,496 +0.21(+1.04%)
Jun 27, 2012 20.31 20.58 20.20 20.53 829,786 +0.24(+1.16%)
Jun 26, 2012 20.30 20.44 19.93 20.29 1,183,632 +0.04(+0.18%)
Jun 25, 2012 20.20 20.39 20.08 20.25 1,048,137 -0.29(-1.43%)
Jun 22, 2012 20.78 20.78 20.33 20.55 1,491,270 -0.06(-0.28%)
Jun 21, 2012 21.01 21.06 20.51 20.60 983,367 -0.37(-1.78%)
Jun 20, 2012 20.98 21.05 20.77 20.98 844,924 +0.04(+0.17%)
Jun 19, 2012 20.73 21.26 20.67 20.94 1,188,755 +0.23(+1.13%)
Jun 18, 2012 20.35 20.93 20.20 20.71 1,195,219 +0.24(+1.18%)
Jun 15, 2012 20.03 20.48 20.00 20.47 1,361,845 +0.43(+2.16%)
Jun 14, 2012 19.39 20.08 19.29 20.03 868,469 +0.72(+3.72%)
Jun 13, 2012 19.55 19.69 19.21 19.32 765,037 -0.31(-1.57%)
Jun 12, 2012 19.29 19.64 19.10 19.62 855,754 +0.48(+2.49%)
Jun 11, 2012 20.08 20.12 19.15 19.15 1,169,525 -0.72(-3.61%)
Jun 08, 2012 19.56 19.89 19.39 19.87 786,596 +0.21(+1.08%)
Jun 07, 2012 20.05 20.15 19.62 19.65 1,216,416 -0.12(-0.59%)
Jun 06, 2012 19.07 19.85 18.98 19.77 1,816,116 +0.91(+4.81%)
Jun 05, 2012 18.56 18.89 18.47 18.86 1,901,838 +0.21(+1.14%)
Jun 04, 2012 19.28 19.29 18.54 18.65 1,043,315 -0.59(-3.05%)
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.