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 (%)
Sep 30, 2004 19.24 19.57 19.11 19.57 159,645 +0.37(+1.92%)
Sep 29, 2004 18.79 19.20 18.79 19.20 122,131 +0.45(+2.38%)
Sep 28, 2004 18.66 18.79 18.52 18.75 254,417 +0.11(+0.61%)
Sep 27, 2004 18.79 18.85 18.44 18.64 80,669 -0.10(-0.53%)
Sep 24, 2004 18.45 18.85 18.45 18.74 78,835 +0.33(+1.77%)
Sep 23, 2004 18.62 18.62 18.39 18.41 189,685 -0.28(-1.48%)
Sep 22, 2004 19.22 19.22 18.68 18.69 115,362 -0.59(-3.05%)
Sep 21, 2004 19.25 19.39 19.22 19.28 118,182 +0.07(+0.37%)
Sep 20, 2004 19.66 19.68 19.19 19.21 115,926 -0.49(-2.48%)
Sep 17, 2004 19.92 19.92 19.61 19.70 121,144 -0.13(-0.64%)
Sep 16, 2004 19.63 19.83 19.59 19.83 152,735 +0.27(+1.38%)
Sep 15, 2004 19.53 19.82 19.53 19.56 138,350 -0.26(-1.32%)
Sep 14, 2004 20.21 20.21 19.82 19.82 115,785 -0.44(-2.17%)
Sep 13, 2004 20.39 20.53 20.25 20.26 117,900 -0.13(-0.63%)
Sep 10, 2004 20.42 20.42 20.24 20.39 85,040 -0.04(-0.17%)
Sep 09, 2004 20.42 20.56 20.28 20.42 158,376 -0.04(-0.17%)
Sep 08, 2004 20.81 20.81 20.41 20.46 119,734 -0.35(-1.70%)
Sep 07, 2004 20.56 20.84 20.48 20.81 118,182 +0.30(+1.45%)
Sep 03, 2004 20.15 20.54 20.14 20.51 102,810 +0.36(+1.79%)
Sep 02, 2004 20.10 20.35 20.07 20.15 119,170 +0.02(+0.11%)
Sep 01, 2004 19.94 20.13 19.75 20.13 90,682 +0.11(+0.53%)
Aug 31, 2004 20.03 20.10 19.78 20.02 99,284 +0.06(+0.32%)
Aug 30, 2004 19.82 20.07 19.64 19.96 88,425 +0.21(+1.08%)
Aug 27, 2004 19.91 19.92 19.73 19.75 77,848 -0.17(-0.85%)
Aug 26, 2004 19.85 20.13 19.85 19.92 132,285 +0.09(+0.47%)
Aug 25, 2004 20.07 20.12 19.81 19.83 148,504 -0.28(-1.38%)
Aug 24, 2004 20.09 20.21 19.95 20.10 220,288 +0.15(+0.75%)
Aug 23, 2004 19.68 19.95 19.36 19.95 128,619 +0.28(+1.41%)
Aug 20, 2004 18.89 19.68 18.89 19.68 248,776 +0.88(+4.68%)
Aug 19, 2004 18.86 18.89 18.67 18.80 244,263 +0.01(+0.04%)
Aug 18, 2004 18.40 18.83 18.40 18.79 105,067 +0.33(+1.81%)
Aug 17, 2004 18.33 18.49 18.24 18.46 181,364 +0.30(+1.68%)
Aug 16, 2004 18.02 18.36 18.00 18.15 83,630 +0.13(+0.71%)
Aug 13, 2004 17.80 18.11 17.80 18.02 66,707 +0.28(+1.56%)
Aug 12, 2004 18.04 18.05 17.75 17.75 76,297 -0.36(-2.00%)
Aug 11, 2004 17.78 18.23 17.63 18.11 100,977 +0.33(+1.83%)
Aug 10, 2004 17.62 17.95 17.62 17.78 142,863 +0.24(+1.37%)
Aug 09, 2004 17.80 17.90 17.54 17.54 95,759 -0.26(-1.47%)
Aug 06, 2004 18.30 18.37 17.73 17.80 132,850 -0.50(-2.71%)
Aug 05, 2004 18.47 18.67 18.29 18.30 148,927 -0.28(-1.49%)
Aug 04, 2004 18.06 18.65 17.94 18.58 197,864 +0.52(+2.87%)
Aug 03, 2004 18.22 18.40 18.05 18.06 217,185 -0.16(-0.90%)
Aug 02, 2004 18.29 18.38 17.95 18.22 139,055 -0.03(-0.16%)
Jul 30, 2004 18.00 18.27 17.95 18.25 113,246 +0.26(+1.42%)
Jul 29, 2004 18.17 18.21 17.97 18.00 132,426 -0.11(-0.59%)
Jul 28, 2004 17.80 18.10 17.70 18.10 291,367 +0.24(+1.35%)
Jul 27, 2004 17.44 17.97 17.44 17.86 149,914 +0.21(+1.17%)
Jul 26, 2004 18.38 18.39 17.61 17.66 144,414 -0.72(-3.90%)
Jul 23, 2004 18.70 18.76 18.36 18.37 109,298 -0.31(-1.67%)
Jul 22, 2004 18.65 18.77 18.40 18.68 189,402 +0.13(+0.73%)
Jul 21, 2004 19.12 19.12 18.44 18.55 145,965 -0.48(-2.53%)
Jul 20, 2004 18.48 19.07 18.42 19.03 254,558 +0.68(+3.71%)
Jul 19, 2004 18.19 18.36 18.12 18.35 193,774 +0.16(+0.86%)
Jul 16, 2004 18.19 18.47 18.15 18.19 124,106 +0.01(+0.04%)
Jul 15, 2004 18.05 18.33 18.05 18.19 83,912 +0.20(+1.10%)
Jul 14, 2004 18.00 18.12 17.90 17.99 80,104 -0.05(-0.27%)
Jul 13, 2004 18.15 18.21 18.04 18.04 65,860 -0.08(-0.43%)
Jul 12, 2004 18.15 18.27 17.97 18.12 117,477 +0.07(+0.39%)
Jul 09, 2004 18.12 18.22 17.98 18.05 197,300 +0.11(+0.59%)
Jul 08, 2004 18.60 18.65 17.90 17.94 144,555 -0.60(-3.25%)
Jul 07, 2004 18.36 18.54 18.22 18.54 132,850 +0.25(+1.36%)
Jul 06, 2004 18.22 18.29 17.73 18.29 100,554 +0.09(+0.51%)
Jul 02, 2004 17.73 18.20 17.66 18.20 117,618 +0.59(+3.34%)
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.