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 (%)
Mar 31, 2010 16.32 16.73 16.16 16.53 1,124,955 +0.06(+0.39%)
Mar 30, 2010 16.51 16.71 16.25 16.46 1,095,907 -0.06(-0.34%)
Mar 29, 2010 16.49 16.56 16.38 16.52 870,082 +0.11(+0.65%)
Mar 26, 2010 16.47 16.59 16.18 16.41 1,438,631 +0.15(+0.92%)
Mar 25, 2010 16.24 16.66 16.21 16.27 1,253,373 +0.20(+1.24%)
Mar 24, 2010 15.72 16.16 15.65 16.07 1,417,084 +0.28(+1.80%)
Mar 23, 2010 15.73 15.93 15.63 15.78 797,598 +0.02(+0.14%)
Mar 22, 2010 15.32 15.83 15.16 15.76 947,447 +0.26(+1.69%)
Mar 19, 2010 15.59 15.61 15.11 15.50 1,317,247 +0.01(+0.05%)
Mar 18, 2010 15.44 15.66 15.37 15.49 519,012 +0.07(+0.46%)
Mar 17, 2010 15.01 15.53 14.89 15.42 935,193 +0.43(+2.89%)
Mar 16, 2010 14.89 15.05 14.76 14.99 982,046 +0.16(+1.05%)
Mar 15, 2010 14.68 14.94 14.67 14.83 839,345 -0.11(-0.76%)
Mar 12, 2010 14.86 15.04 14.78 14.95 842,235 +0.16(+1.05%)
Mar 11, 2010 14.78 14.79 14.59 14.79 961,835 -0.13(-0.90%)
Mar 10, 2010 14.76 15.20 14.71 14.93 999,492 +0.14(+0.96%)
Mar 09, 2010 14.73 15.10 14.65 14.78 1,063,522 -0.03(-0.19%)
Mar 08, 2010 14.73 14.91 14.56 14.81 816,339 +0.01(+0.10%)
Mar 05, 2010 14.31 14.97 14.25 14.80 2,707,716 +0.60(+4.19%)
Mar 04, 2010 13.90 14.22 13.76 14.20 1,648,644 +0.40(+2.93%)
Mar 03, 2010 13.65 13.95 13.58 13.80 1,516,260 +0.19(+1.36%)
Mar 02, 2010 13.42 13.71 13.41 13.61 5,972,968 +0.06(+0.46%)
Mar 01, 2010 13.88 13.94 13.49 13.55 1,082,097 -0.21(-1.55%)
Feb 26, 2010 13.98 14.06 13.72 13.76 1,894,947 -0.38(-2.66%)
Feb 25, 2010 13.88 14.17 13.70 14.14 744,270 +0.00(+0.00%)
Feb 24, 2010 13.93 14.32 13.88 14.14 1,103,242 +0.25(+1.79%)
Feb 23, 2010 14.49 14.52 13.85 13.89 874,847 -0.60(-4.11%)
Feb 22, 2010 14.51 14.56 14.33 14.49 743,710 +0.09(+0.64%)
Feb 19, 2010 14.52 14.66 14.24 14.39 1,574,325 -0.25(-1.70%)
Feb 18, 2010 14.79 14.89 14.38 14.64 2,173,113 -0.21(-1.38%)
Feb 17, 2010 14.76 14.89 14.52 14.85 1,735,220 +0.14(+0.96%)
Feb 16, 2010 14.59 14.85 14.05 14.71 1,446,876 +0.33(+2.27%)
Feb 12, 2010 14.22 14.38 14.38 14.38 1,601,251 -0.10(-0.69%)
Feb 11, 2010 14.10 14.63 14.04 14.48 1,052,015 +0.28(+2.00%)
Feb 10, 2010 14.17 14.54 13.76 14.20 1,183,403 -0.07(-0.50%)
Feb 09, 2010 14.72 14.88 14.09 14.27 986,043 -0.16(-1.13%)
Feb 08, 2010 14.73 14.73 14.40 14.43 867,170 -0.28(-1.93%)
Feb 05, 2010 14.35 14.73 14.24 14.71 1,270,814 +0.42(+2.93%)
Feb 04, 2010 14.71 14.86 14.18 14.29 1,140,307 -0.57(-3.86%)
Feb 03, 2010 14.89 15.17 14.82 14.87 741,627 -0.18(-1.22%)
Feb 02, 2010 14.68 15.09 14.32 15.05 810,160 +0.23(+1.58%)
Feb 01, 2010 14.37 14.82 14.18 14.82 574,300 +0.53(+3.72%)
Jan 29, 2010 14.68 14.86 14.16 14.29 712,387 -0.26(-1.80%)
Jan 28, 2010 15.01 15.24 14.51 14.55 785,939 -0.39(-2.61%)
Jan 27, 2010 14.83 15.03 14.64 14.94 836,632 +0.00(+0.00%)
Jan 26, 2010 15.22 15.58 14.86 14.94 623,832 -0.43(-2.81%)
Jan 25, 2010 15.49 15.57 15.17 15.37 587,231 +0.13(+0.84%)
Jan 22, 2010 16.04 16.15 15.18 15.24 963,113 -0.87(-5.41%)
Jan 21, 2010 16.77 16.84 16.02 16.12 1,393,474 -0.64(-3.81%)
Jan 20, 2010 16.21 16.83 15.99 16.76 1,304,526 +0.33(+2.03%)
Jan 19, 2010 15.98 16.66 15.79 16.42 931,212 +0.45(+2.84%)
Jan 15, 2010 15.94 15.97 15.97 15.97 980,862 +0.04(+0.22%)
Jan 14, 2010 15.65 16.13 15.48 15.93 995,475 +0.15(+0.94%)
Jan 13, 2010 15.42 15.87 15.36 15.78 729,673 +0.46(+3.01%)
Jan 12, 2010 15.34 15.51 15.16 15.32 687,027 -0.30(-1.91%)
Jan 11, 2010 15.23 15.67 15.05 15.62 944,778 +0.51(+3.38%)
Jan 08, 2010 15.12 15.29 14.95 15.11 492,581 -0.13(-0.88%)
Jan 07, 2010 14.84 15.25 14.62 15.24 747,516 +0.40(+2.72%)
Jan 06, 2010 15.14 15.31 14.64 14.84 1,544,559 -0.40(-2.65%)
Jan 05, 2010 15.49 15.54 15.13 15.24 1,591,936 -0.24(-1.56%)
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.