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 (%)
Nov 28, 2014 32.12 32.63 32.09 32.28 808,619 +0.26(+0.80%)
Nov 26, 2014 31.33 32.03 32.03 32.03 670,230 +0.74(+2.35%)
Nov 25, 2014 31.41 31.45 31.26 31.29 877,112 -0.01(-0.03%)
Nov 24, 2014 31.03 31.30 30.91 31.30 1,276,989 +0.06(+0.18%)
Nov 21, 2014 31.41 31.44 31.08 31.25 1,113,578 +0.15(+0.49%)
Nov 20, 2014 30.79 31.22 30.65 31.09 663,984 +0.09(+0.28%)
Nov 19, 2014 31.37 31.37 30.86 31.01 539,300 -0.42(-1.32%)
Nov 18, 2014 31.13 31.62 31.07 31.42 814,558 +0.26(+0.82%)
Nov 17, 2014 31.13 31.39 30.99 31.17 624,542 +0.01(+0.03%)
Nov 14, 2014 31.37 31.45 31.11 31.16 652,333 -0.19(-0.61%)
Nov 13, 2014 31.29 31.50 31.18 31.35 898,835 +0.08(+0.26%)
Nov 12, 2014 31.47 31.53 31.22 31.27 779,924 -0.19(-0.61%)
Nov 11, 2014 31.52 31.52 31.22 31.46 1,170,475 -0.11(-0.35%)
Nov 10, 2014 31.07 31.57 31.07 31.57 817,859 +0.47(+1.52%)
Nov 07, 2014 31.36 31.41 31.03 31.10 1,236,432 -0.18(-0.59%)
Nov 06, 2014 31.38 31.62 31.18 31.29 1,032,019 -0.07(-0.23%)
Nov 05, 2014 32.04 32.04 31.14 31.36 1,211,849 -0.47(-1.48%)
Nov 04, 2014 31.80 31.91 31.34 31.83 1,071,306 +0.02(+0.05%)
Nov 03, 2014 31.45 31.89 31.35 31.81 1,291,776 +0.46(+1.45%)
Oct 31, 2014 30.89 31.37 30.58 31.36 1,394,324 +0.78(+2.54%)
Oct 30, 2014 30.30 30.59 30.24 30.58 1,621,079 +0.14(+0.47%)
Oct 29, 2014 31.06 31.15 30.33 30.44 2,433,199 -0.62(-1.98%)
Oct 28, 2014 30.73 31.09 30.49 31.05 1,841,681 +0.48(+1.57%)
Oct 27, 2014 30.03 30.57 30.09 30.57 1,196,901 +0.49(+1.62%)
Oct 24, 2014 30.23 30.42 29.81 30.09 1,466,653 -0.06(-0.21%)
Oct 23, 2014 29.79 30.71 29.47 30.15 1,897,444 +0.86(+2.95%)
Oct 22, 2014 29.37 29.69 29.14 29.29 2,295,423 +0.16(+0.55%)
Oct 21, 2014 28.50 29.15 28.25 29.13 1,131,404 +0.88(+3.11%)
Oct 20, 2014 27.61 28.25 27.57 28.25 1,201,473 +0.62(+2.26%)
Oct 17, 2014 28.01 28.01 27.52 27.62 889,590 -0.03(-0.12%)
Oct 16, 2014 26.46 27.77 26.44 27.65 1,697,349 +0.77(+2.86%)
Oct 15, 2014 26.86 27.25 26.34 26.89 1,776,571 -0.28(-1.03%)
Oct 14, 2014 27.14 27.62 26.89 27.17 1,863,915 +0.28(+1.04%)
Oct 13, 2014 27.36 27.55 26.87 26.89 1,491,791 -0.40(-1.47%)
Oct 10, 2014 27.40 28.05 27.29 27.29 1,401,980 -0.22(-0.79%)
Oct 09, 2014 27.86 27.95 27.35 27.50 1,035,785 -0.42(-1.49%)
Oct 08, 2014 26.95 27.92 26.85 27.92 1,187,832 +1.00(+3.71%)
Oct 07, 2014 27.16 27.41 26.91 26.92 852,669 -0.35(-1.29%)
Oct 06, 2014 27.43 27.57 27.26 27.27 463,598 -0.06(-0.20%)
Oct 03, 2014 27.40 27.51 27.15 27.33 465,589 +0.25(+0.92%)
Oct 02, 2014 27.05 27.34 26.76 27.08 742,265 -0.03(-0.12%)
Oct 01, 2014 27.34 27.47 26.95 27.11 1,390,819 -0.27(-0.99%)
Sep 30, 2014 27.97 27.99 27.38 27.38 861,121 -0.54(-1.95%)
Sep 29, 2014 27.85 28.01 27.64 27.93 882,360 -0.20(-0.71%)
Sep 26, 2014 27.34 28.17 27.23 28.13 1,071,292 +0.80(+2.94%)
Sep 25, 2014 27.45 27.45 27.05 27.32 995,507 -0.14(-0.52%)
Sep 24, 2014 27.43 27.75 27.28 27.46 829,460 +0.10(+0.38%)
Sep 23, 2014 27.69 27.93 27.36 27.36 1,162,285 -0.40(-1.45%)
Sep 22, 2014 28.06 28.17 27.72 27.77 739,460 -0.28(-1.02%)
Sep 19, 2014 28.61 28.74 28.05 28.05 1,436,653 -0.54(-1.88%)
Sep 18, 2014 28.63 28.80 28.49 28.59 884,251 -0.02(-0.06%)
Sep 17, 2014 28.40 28.79 28.30 28.60 901,461 +0.30(+1.06%)
Sep 16, 2014 27.87 28.34 27.81 28.30 722,689 +0.45(+1.62%)
Sep 15, 2014 28.04 28.17 27.84 27.85 656,511 -0.12(-0.42%)
Sep 12, 2014 28.83 28.83 27.87 27.97 1,184,480 -0.97(-3.36%)
Sep 11, 2014 28.51 28.96 28.49 28.94 703,314 +0.38(+1.33%)
Sep 10, 2014 28.79 28.82 28.52 28.56 583,932 -0.32(-1.10%)
Sep 09, 2014 29.09 29.16 28.77 28.88 346,389 -0.32(-1.11%)
Sep 08, 2014 29.35 29.41 29.02 29.21 398,602 -0.17(-0.57%)
Sep 05, 2014 28.85 29.38 28.85 29.37 592,542 +0.44(+1.53%)
Sep 04, 2014 29.16 29.26 28.82 28.93 656,713 -0.19(-0.65%)
Sep 03, 2014 29.36 29.53 29.05 29.12 1,243,743 -0.18(-0.62%)
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.