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 (%)
Dec 31, 2010 19.14 19.23 18.84 18.90 668,406 -0.25(-1.31%)
Dec 30, 2010 18.92 19.18 18.92 19.15 316,772 +0.19(+0.98%)
Dec 29, 2010 19.15 19.17 18.88 18.97 190,024 -0.14(-0.71%)
Dec 28, 2010 19.03 19.19 18.84 19.10 254,762 +0.03(+0.15%)
Dec 27, 2010 18.64 19.11 18.59 19.07 183,129 +0.43(+2.29%)
Dec 23, 2010 18.87 18.92 18.56 18.65 319,016 -0.27(-1.43%)
Dec 22, 2010 18.62 18.99 18.62 18.92 496,343 +0.28(+1.49%)
Dec 21, 2010 18.65 18.65 18.52 18.64 550,708 +0.19(+1.00%)
Dec 20, 2010 18.36 18.55 18.31 18.45 826,047 +0.24(+1.33%)
Dec 17, 2010 18.24 18.41 18.07 18.21 2,243,393 +0.01(+0.08%)
Dec 16, 2010 18.13 18.32 18.08 18.20 517,354 +0.16(+0.91%)
Dec 15, 2010 18.22 18.62 18.03 18.03 976,064 -0.18(-0.98%)
Dec 14, 2010 18.52 18.64 18.11 18.21 595,108 -0.26(-1.43%)
Dec 13, 2010 18.27 18.95 18.22 18.47 1,452,422 +0.32(+1.77%)
Dec 10, 2010 17.95 18.24 17.83 18.15 788,406 +0.26(+1.43%)
Dec 09, 2010 18.41 18.41 17.80 17.90 1,431,897 -0.34(-1.84%)
Dec 08, 2010 18.20 18.49 17.78 18.23 2,032,537 +0.14(+0.75%)
Dec 07, 2010 17.95 18.30 17.95 18.10 726,206 +0.37(+2.09%)
Dec 06, 2010 17.52 17.81 17.43 17.73 445,606 +0.14(+0.81%)
Dec 03, 2010 17.30 17.66 17.23 17.58 683,140 +0.14(+0.78%)
Dec 02, 2010 17.59 17.66 17.29 17.45 780,075 -0.08(-0.45%)
Dec 01, 2010 17.50 17.59 17.21 17.53 1,131,103 +0.56(+3.28%)
Nov 30, 2010 16.70 17.04 16.58 16.97 1,330,321 +0.19(+1.15%)
Nov 29, 2010 16.59 16.86 16.44 16.78 332,382 +0.05(+0.30%)
Nov 26, 2010 16.72 16.89 16.66 16.73 189,552 -0.16(-0.97%)
Nov 24, 2010 16.36 16.89 16.89 16.89 602,323 +0.74(+4.59%)
Nov 23, 2010 16.22 16.29 16.06 16.15 695,169 -0.27(-1.65%)
Nov 22, 2010 16.33 16.61 16.22 16.42 584,046 +0.00(+0.00%)
Nov 19, 2010 16.19 16.48 15.99 16.42 761,707 +0.21(+1.32%)
Nov 18, 2010 16.19 16.33 16.00 16.21 854,490 +0.36(+2.25%)
Nov 17, 2010 15.42 15.91 15.34 15.85 975,441 +0.48(+3.11%)
Nov 16, 2010 16.08 16.27 15.25 15.37 2,256,356 -0.91(-5.60%)
Nov 15, 2010 16.51 16.61 16.27 16.29 1,157,221 -0.16(-1.00%)
Nov 12, 2010 16.34 16.54 16.30 16.45 1,239,374 -0.01(-0.04%)
Nov 11, 2010 16.60 16.81 16.36 16.46 803,410 -0.31(-1.87%)
Nov 10, 2010 16.75 16.79 16.28 16.77 1,647,193 +0.19(+1.16%)
Nov 09, 2010 18.03 18.04 16.46 16.58 2,127,340 -1.39(-7.74%)
Nov 08, 2010 17.88 18.00 17.70 17.97 596,841 +0.07(+0.40%)
Nov 05, 2010 17.80 18.02 17.74 17.90 726,648 +0.10(+0.56%)
Nov 04, 2010 17.06 17.80 16.96 17.80 1,330,939 +1.06(+6.30%)
Nov 03, 2010 17.03 17.03 16.54 16.74 1,146,681 -0.24(-1.43%)
Nov 02, 2010 17.01 17.24 16.89 16.98 627,856 +0.17(+1.02%)
Nov 01, 2010 16.95 17.09 16.71 16.81 855,798 -0.08(-0.46%)
Oct 29, 2010 16.86 17.06 16.83 16.89 589,670 -0.01(-0.04%)
Oct 28, 2010 17.24 17.54 16.82 16.90 803,681 -0.21(-1.25%)
Oct 27, 2010 16.78 17.13 16.71 17.11 1,560,844 +0.01(+0.08%)
Oct 25, 2010 16.79 17.35 16.79 17.10 1,225,417 +0.41(+2.44%)
Oct 22, 2010 17.44 17.90 16.39 16.69 2,663,759 -0.23(-1.35%)
Oct 21, 2010 18.11 18.15 16.73 16.92 3,455,573 -1.38(-7.56%)
Oct 20, 2010 17.98 18.65 17.98 18.30 1,167,291 +0.48(+2.72%)
Oct 19, 2010 17.98 18.37 17.73 17.82 1,084,199 -0.46(-2.54%)
Oct 18, 2010 17.75 18.30 17.73 18.28 1,017,210 +0.56(+3.14%)
Oct 15, 2010 18.02 18.12 17.71 17.73 993,724 -0.13(-0.72%)
Oct 14, 2010 18.00 18.05 17.62 17.85 1,109,102 -0.15(-0.83%)
Oct 13, 2010 17.55 18.20 17.43 18.00 1,560,299 +0.55(+3.15%)
Oct 12, 2010 16.91 17.69 16.78 17.45 1,865,216 +0.55(+3.25%)
Oct 11, 2010 17.01 17.08 16.91 16.91 570,076 -0.08(-0.46%)
Oct 08, 2010 16.98 17.06 16.60 16.98 635,496 +0.31(+1.84%)
Oct 07, 2010 17.00 17.12 16.63 16.68 1,938 -0.19(-1.14%)
Oct 06, 2010 16.92 17.01 16.69 16.87 846,179 -0.11(-0.63%)
Oct 05, 2010 16.74 17.06 16.63 16.98 1,222,296 +0.47(+2.85%)
Oct 04, 2010 16.38 16.60 16.28 16.51 1,135,920 +0.04(+0.22%)
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.