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 (%)
Feb 28, 2013 18.75 19.19 18.70 19.02 1,840,284 +0.22(+1.20%)
Feb 27, 2013 18.69 19.03 18.69 18.79 876,412 +0.14(+0.76%)
Feb 26, 2013 18.88 19.06 18.55 18.65 910,908 -0.12(-0.64%)
Feb 25, 2013 19.17 19.29 18.73 18.77 1,332,902 -0.31(-1.65%)
Feb 22, 2013 18.88 19.15 18.58 19.09 1,660,512 +0.31(+1.68%)
Feb 21, 2013 19.49 19.73 18.57 18.77 2,492,274 -1.35(-6.70%)
Feb 20, 2013 20.76 20.80 20.08 20.12 1,143,931 -0.70(-3.38%)
Feb 19, 2013 20.63 20.82 20.63 20.82 801,473 +0.22(+1.05%)
Feb 15, 2013 20.53 20.65 20.48 20.61 749,168 +0.04(+0.22%)
Feb 14, 2013 20.42 20.64 20.34 20.56 800,554 +0.04(+0.18%)
Feb 13, 2013 20.40 20.56 20.37 20.52 683,976 +0.13(+0.62%)
Feb 12, 2013 20.41 20.45 20.34 20.40 877,284 +0.00(+0.00%)
Feb 11, 2013 20.30 20.49 20.21 20.40 647,306 +0.10(+0.48%)
Feb 08, 2013 20.24 20.32 20.10 20.30 912,168 +0.15(+0.74%)
Feb 07, 2013 20.30 20.32 20.12 20.15 1,466,089 -0.10(-0.52%)
Feb 06, 2013 20.30 20.39 20.16 20.25 1,476,584 -0.11(-0.55%)
Feb 04, 2013 20.52 20.66 20.31 20.37 677,798 -0.28(-1.38%)
Feb 01, 2013 20.61 20.73 20.34 20.65 1,260,708 +0.20(+0.99%)
Jan 31, 2013 20.36 20.50 20.18 20.45 2,220,707 +0.07(+0.37%)
Jan 30, 2013 20.62 20.65 20.25 20.37 1,054,836 -0.31(-1.52%)
Jan 29, 2013 20.64 20.83 20.57 20.69 949,361 -0.10(-0.50%)
Jan 28, 2013 20.79 20.83 20.55 20.79 880,983 +0.07(+0.33%)
Jan 25, 2013 20.18 20.73 20.17 20.73 1,335,895 +0.64(+3.21%)
Jan 24, 2013 20.19 20.26 20.06 20.08 986,798 -0.01(-0.04%)
Jan 23, 2013 20.12 20.16 20.01 20.09 551,788 -0.10(-0.52%)
Jan 22, 2013 19.95 20.19 19.88 20.19 777,895 +0.24(+1.20%)
Jan 18, 2013 19.68 19.98 19.65 19.95 857,340 +0.27(+1.37%)
Jan 17, 2013 19.79 19.86 19.58 19.68 911,212 -0.03(-0.15%)
Jan 16, 2013 19.61 19.74 19.50 19.71 1,005,506 -0.08(-0.42%)
Jan 15, 2013 19.55 19.80 19.51 19.80 1,599,050 +0.05(+0.27%)
Jan 14, 2013 19.72 19.89 19.68 19.74 1,034,041 -0.02(-0.11%)
Jan 11, 2013 19.95 19.97 19.60 19.77 829,422 -0.16(-0.79%)
Jan 10, 2013 19.86 19.95 19.75 19.92 863,937 +0.15(+0.76%)
Jan 09, 2013 20.07 20.07 19.69 19.77 1,668,258 -0.20(-1.01%)
Jan 08, 2013 19.87 19.98 19.76 19.98 1,374,639 +0.05(+0.26%)
Jan 07, 2013 19.68 19.95 19.62 19.92 668,965 +0.12(+0.60%)
Jan 04, 2013 19.88 19.96 19.68 19.80 1,276,008 +0.04(+0.23%)
Jan 03, 2013 19.71 19.89 19.65 19.76 558,739 +0.07(+0.34%)
Jan 02, 2013 19.59 19.70 19.02 19.69 1,155,889 +0.67(+3.54%)
Dec 31, 2012 18.67 19.03 18.57 19.02 1,114,974 +0.34(+1.80%)
Dec 28, 2012 18.85 19.00 18.68 18.68 564,333 -0.29(-1.54%)
Dec 27, 2012 19.12 19.23 18.64 18.97 588,365 -0.09(-0.47%)
Dec 26, 2012 19.22 19.28 18.88 19.06 571,072 -0.15(-0.77%)
Dec 24, 2012 19.13 19.32 19.07 19.21 496,173 +0.00(+0.00%)
Dec 21, 2012 18.88 19.21 18.88 19.21 2,549,679 +0.12(+0.62%)
Dec 20, 2012 18.85 19.23 18.72 19.09 1,548,458 +0.51(+2.72%)
Dec 19, 2012 18.41 18.71 18.33 18.59 1,281,404 +0.13(+0.73%)
Dec 18, 2012 18.04 18.45 17.93 18.45 1,570,193 +0.42(+2.35%)
Dec 17, 2012 18.11 18.11 17.75 18.03 1,913,233 +0.05(+0.29%)
Dec 14, 2012 17.79 18.03 17.64 17.98 6,973,561 -0.26(-1.43%)
Dec 13, 2012 18.21 18.40 18.10 18.24 757,344 +0.01(+0.04%)
Dec 12, 2012 18.51 18.56 18.16 18.23 801,409 -0.26(-1.41%)
Dec 11, 2012 18.32 18.49 18.23 18.49 748,666 +0.30(+1.68%)
Dec 10, 2012 18.26 18.35 18.16 18.19 580,294 -0.07(-0.37%)
Dec 07, 2012 18.04 18.27 17.94 18.25 661,382 +0.28(+1.57%)
Dec 06, 2012 17.92 18.17 17.91 17.97 608,430 +0.04(+0.21%)
Dec 05, 2012 18.20 18.25 17.88 17.93 800,018 -0.24(-1.31%)
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.