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 (%)
Oct 31, 2012 17.92 18.04 17.56 17.79 1,875,753 -0.15(-0.83%)
Oct 26, 2012 18.21 17.94 17.94 17.94 1,109,692 -0.30(-1.63%)
Oct 25, 2012 18.38 18.53 18.09 18.24 1,859,317 -0.01(-0.04%)
Oct 24, 2012 18.30 18.38 18.08 18.25 1,194,454 +0.04(+0.20%)
Oct 23, 2012 17.98 18.28 17.87 18.21 1,156,061 +0.16(+0.86%)
Oct 19, 2012 18.01 18.21 17.98 18.05 1,461,701 -0.08(-0.45%)
Oct 18, 2012 18.56 18.70 17.84 18.13 3,724,788 -0.79(-4.16%)
Oct 17, 2012 19.06 19.14 18.77 18.92 1,319,578 -0.15(-0.78%)
Oct 16, 2012 19.11 19.20 18.97 19.07 1,080,334 +0.05(+0.27%)
Oct 15, 2012 18.86 19.02 18.63 19.02 853,557 +0.25(+1.31%)
Oct 12, 2012 19.13 19.17 18.71 18.77 1,035,658 -0.40(-2.09%)
Oct 11, 2012 19.38 19.38 19.07 19.17 929,638 -0.08(-0.42%)
Oct 10, 2012 19.33 19.52 19.19 19.26 3,205,720 -0.15(-0.77%)
Oct 09, 2012 19.69 19.78 19.39 19.40 833,221 -0.30(-1.55%)
Oct 08, 2012 19.72 19.85 19.59 19.71 532,444 -0.07(-0.34%)
Oct 05, 2012 19.88 20.01 19.70 19.78 992,093 -0.02(-0.11%)
Oct 04, 2012 19.86 19.95 19.62 19.80 1,024,896 +0.07(+0.38%)
Oct 03, 2012 19.56 19.78 19.48 19.72 726,012 +0.16(+0.80%)
Oct 02, 2012 19.61 19.71 19.45 19.57 1,076,991 +0.02(+0.11%)
Oct 01, 2012 19.91 19.95 19.30 19.55 1,647,359 -0.29(-1.46%)
Sep 28, 2012 19.73 19.86 19.58 19.84 2,641,372 -0.04(-0.19%)
Sep 27, 2012 19.56 19.93 19.40 19.87 2,475,987 +0.42(+2.14%)
Sep 26, 2012 19.49 19.57 19.20 19.46 2,407,991 +0.01(+0.04%)
Sep 25, 2012 19.89 19.91 19.29 19.45 3,140,970 -0.32(-1.64%)
Sep 24, 2012 19.85 19.99 19.71 19.77 1,218,292 -0.23(-1.14%)
Sep 21, 2012 20.10 20.21 19.84 20.00 2,219,024 +0.02(+0.11%)
Sep 20, 2012 20.51 20.51 19.72 19.98 2,081,731 -0.66(-3.18%)
Sep 19, 2012 20.87 20.92 20.64 20.64 1,136,205 -0.21(-0.99%)
Sep 18, 2012 20.96 21.06 20.67 20.84 2,011,449 -0.20(-0.95%)
Sep 17, 2012 21.23 21.45 20.93 21.04 853,763 -0.25(-1.18%)
Sep 14, 2012 21.40 21.76 21.22 21.29 1,965,297 -0.03(-0.14%)
Sep 13, 2012 21.29 21.53 20.95 21.32 2,119,029 +0.01(+0.07%)
Sep 12, 2012 21.26 21.48 20.98 21.31 966,345 +0.25(+1.19%)
Sep 11, 2012 20.68 21.11 20.68 21.06 932,592 +0.29(+1.42%)
Sep 10, 2012 20.95 21.08 20.71 20.76 1,004,630 -0.18(-0.88%)
Sep 07, 2012 20.92 21.18 20.77 20.95 1,119,219 +0.13(+0.64%)
Sep 06, 2012 20.32 20.84 20.32 20.81 1,176,923 +0.66(+3.26%)
Sep 05, 2012 20.27 20.42 20.00 20.16 694,938 -0.01(-0.07%)
Sep 04, 2012 20.05 20.18 19.80 20.17 1,614,885 +0.07(+0.37%)
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%)
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.