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, 2016 25.09 25.37 24.64 24.88 2,702,368 -0.25(-0.99%)
Aug 30, 2016 25.27 25.32 24.83 25.13 1,706,119 -0.19(-0.74%)
Aug 29, 2016 25.30 25.58 25.24 25.31 890,028 +0.04(+0.14%)
Aug 26, 2016 25.26 25.54 24.97 25.28 1,592,506 +0.05(+0.21%)
Aug 25, 2016 25.18 25.31 25.03 25.22 1,206,445 -0.02(-0.07%)
Aug 24, 2016 25.33 25.38 24.96 25.24 1,742,859 -0.03(-0.11%)
Aug 23, 2016 25.39 25.55 25.14 25.27 1,158,931 +0.08(+0.32%)
Aug 22, 2016 25.02 25.28 24.72 25.19 1,851,263 +0.19(+0.74%)
Aug 19, 2016 24.83 25.05 24.71 25.00 1,081,864 +0.14(+0.57%)
Aug 18, 2016 24.69 24.97 24.52 24.86 878,328 +0.26(+1.04%)
Aug 17, 2016 25.06 25.10 24.30 24.60 1,828,547 -0.45(-1.80%)
Aug 16, 2016 25.06 25.15 24.83 25.06 948,607 -0.03(-0.11%)
Aug 15, 2016 24.72 25.15 24.61 25.08 870,357 +0.36(+1.47%)
Aug 12, 2016 24.56 24.92 24.43 24.72 712,360 +0.10(+0.40%)
Aug 11, 2016 24.83 24.88 24.44 24.62 1,226,475 -0.03(-0.11%)
Aug 10, 2016 25.10 25.23 24.51 24.65 1,500,471 -0.37(-1.49%)
Aug 09, 2016 25.33 25.48 24.92 25.02 1,488,203 -0.37(-1.47%)
Aug 08, 2016 25.24 25.80 25.08 25.39 2,456,850 +0.24(+0.95%)
Aug 05, 2016 24.29 25.24 24.20 25.15 1,664,724 +0.97(+4.00%)
Aug 04, 2016 24.11 24.29 23.82 24.19 1,402,331 +0.12(+0.48%)
Aug 03, 2016 23.82 24.28 23.68 24.07 1,048,138 +0.20(+0.85%)
Aug 02, 2016 24.29 24.52 23.79 23.87 1,235,022 -0.50(-2.04%)
Aug 01, 2016 24.33 24.54 24.23 24.36 1,326,621 -0.06(-0.25%)
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%)
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.