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, 2018 35.11 35.11 35.11 0 -0.22(-0.62%)
Aug 30, 2018 35.41 35.64 35.14 35.33 1,302,224 -0.10(-0.28%)
Aug 29, 2018 35.24 35.59 35.15 35.43 1,184,784 +0.26(+0.74%)
Aug 28, 2018 34.42 35.18 34.31 35.17 1,501,894 +0.84(+2.45%)
Aug 27, 2018 34.75 34.80 34.18 34.33 3,591,840 -0.71(-2.03%)
Aug 24, 2018 34.59 35.09 34.54 35.04 1,413,600 +0.47(+1.36%)
Aug 23, 2018 34.84 34.97 34.52 34.57 502,873 -0.31(-0.89%)
Aug 22, 2018 34.50 35.00 34.50 34.88 1,185,431 +0.44(+1.28%)
Aug 21, 2018 34.56 34.72 34.40 34.44 827,444 -0.11(-0.32%)
Aug 20, 2018 34.54 34.72 34.35 34.55 663,432 +0.01(+0.03%)
Aug 17, 2018 34.37 34.55 34.23 34.54 1,921,800 +0.16(+0.47%)
Aug 16, 2018 34.30 34.46 34.24 34.38 905,522 +0.12(+0.35%)
Aug 15, 2018 34.33 34.35 34.03 34.26 353,102 -0.09(-0.26%)
Aug 14, 2018 34.00 34.39 34.00 34.35 433,245 +0.33(+0.97%)
Aug 13, 2018 34.21 34.34 33.86 34.02 645,383 -0.20(-0.58%)
Aug 10, 2018 34.20 34.47 34.20 34.22 685,000 +0.01(+0.03%)
Aug 09, 2018 34.36 34.55 34.20 34.21 1,556,703 -0.17(-0.49%)
Aug 08, 2018 34.33 34.53 34.21 34.38 965,849 +0.03(+0.09%)
Aug 07, 2018 34.53 34.55 34.26 34.35 400,885 -0.18(-0.52%)
Aug 06, 2018 34.57 34.79 34.50 34.53 363,844 -0.07(-0.20%)
Aug 03, 2018 34.71 34.97 34.41 34.60 261,200 -0.13(-0.37%)
Aug 02, 2018 34.51 34.99 34.51 34.73 619,640 +0.05(+0.14%)
Aug 01, 2018 34.60 34.95 34.20 34.68 462,906 +0.01(+0.03%)
Jul 31, 2018 34.53 34.85 34.39 34.67 719,139 +0.19(+0.55%)
Jul 30, 2018 34.45 34.65 34.23 34.48 504,729 +0.07(+0.20%)
Jul 27, 2018 34.61 34.70 34.33 34.41 517,500 -0.10(-0.29%)
Jul 26, 2018 34.87 35.09 34.42 34.51 464,389 -0.28(-0.80%)
Jul 25, 2018 34.96 35.00 34.65 34.79 566,426 -0.21(-0.60%)
Jul 24, 2018 35.22 35.40 34.75 35.00 568,700 -0.06(-0.17%)
Jul 23, 2018 35.03 35.33 34.90 35.06 1,317,409 -0.08(-0.23%)
Jul 20, 2018 34.96 35.20 34.85 35.14 305,270 +0.15(+0.43%)
Jul 19, 2018 34.62 35.14 34.61 34.99 438,202 +0.35(+1.01%)
Jul 18, 2018 34.76 35.05 34.49 34.64 635,287 -0.16(-0.46%)
Jul 17, 2018 34.80 34.95 34.76 34.80 311,621 +0.06(+0.17%)
Jul 16, 2018 34.88 35.01 34.62 34.74 265,291 -0.14(-0.40%)
Jul 13, 2018 35.01 35.07 34.82 34.88 168,377 -0.09(-0.26%)
Jul 12, 2018 34.89 35.07 34.72 34.97 630,756 +0.13(+0.37%)
Jul 11, 2018 34.84 395,772 +0.00(+0.00%)
Jul 10, 2018 34.91 35.03 34.35 34.84 453,034 +0.06(+0.17%)
Jul 09, 2018 34.97 34.97 34.68 34.78 1,920,678 -0.18(-0.51%)
Jul 06, 2018 34.99 35.03 34.82 34.96 500,320 +0.02(+0.06%)
Jul 05, 2018 34.82 34.94 34.53 34.94 655,372 +0.30(+0.87%)
Jul 03, 2018 34.64 34.64 34.64 0 +0.24(+0.70%)
Jul 02, 2018 34.17 34.48 34.09 34.40 1,054,942 +0.17(+0.50%)
Jun 29, 2018 34.33 34.55 34.23 34.23 2,459,396 -0.11(-0.32%)
Jun 28, 2018 34.50 34.55 34.20 34.34 2,263,689 +0.04(+0.10%)
Jun 27, 2018 34.55 34.67 34.35 34.30 1,217,367 -0.16(-0.46%)
Jun 26, 2018 34.58 34.74 34.45 34.46 1,153,540 +0.00(+0.00%)
Jun 25, 2018 34.49 34.78 34.38 34.46 822,410 -0.13(-0.37%)
Jun 22, 2018 34.80 34.84 34.52 34.59 2,191,771 +0.02(+0.06%)
Jun 21, 2018 34.69 34.80 34.52 34.57 2,481,579 -0.12(-0.34%)
Jun 20, 2018 34.45 34.94 34.45 34.69 1,837,037 +0.21(+0.61%)
Jun 19, 2018 34.50 34.67 34.45 34.48 1,088,924 -0.12(-0.34%)
Jun 18, 2018 35.02 35.07 34.51 34.60 1,597,749 -0.47(-1.33%)
Jun 15, 2018 35.33 35.01 35.07 4,054,162 -0.22(-0.62%)
Jun 14, 2018 35.30 35.39 35.21 35.29 1,182,109 +0.00(+0.00%)
Jun 13, 2018 35.22 35.31 35.09 35.29 2,653,117 +0.02(+0.06%)
Jun 12, 2018 34.97 35.30 34.95 35.27 2,066,747 +0.23(+0.65%)
Jun 11, 2018 35.02 35.47 34.70 35.04 2,751,115 +0.08(+0.23%)
Jun 08, 2018 35.01 35.89 34.87 34.96 1,394,856 -0.04(-0.11%)
Jun 07, 2018 35.16 35.16 33.88 35.00 3,708,969 -0.11(-0.31%)
Jun 06, 2018 34.77 35.11 2,691,816 -0.30(-0.84%)
Jun 05, 2018 35.22 35.46 35.05 35.41 2,669,160 +0.11(+0.31%)
Jun 04, 2018 34.84 35.32 34.57 35.30 2,924,518 +0.50(+1.43%)
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.