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, 2014 24.60 24.91 24.45 24.51 996,119 -0.02(-0.10%)
Mar 28, 2014 24.34 24.74 24.29 24.53 1,512,892 +0.18(+0.74%)
Mar 27, 2014 24.74 25.05 24.29 24.35 1,034,567 -0.45(-1.83%)
Mar 26, 2014 25.51 25.51 24.73 24.81 1,502,922 -0.61(-2.38%)
Mar 25, 2014 25.22 25.58 25.22 25.41 1,443,707 +0.37(+1.49%)
Mar 24, 2014 25.20 25.25 24.68 25.04 1,565,380 -0.06(-0.25%)
Mar 21, 2014 25.15 25.53 25.08 25.10 1,000,674 +0.10(+0.40%)
Mar 20, 2014 24.94 25.10 24.75 25.00 523,414 +0.03(+0.12%)
Mar 19, 2014 25.81 25.86 24.71 24.97 1,290,180 -0.92(-3.54%)
Mar 18, 2014 25.47 25.89 25.28 25.89 486,575 +0.38(+1.49%)
Mar 17, 2014 25.52 25.69 25.30 25.51 626,495 +0.11(+0.43%)
Mar 14, 2014 25.44 25.80 25.33 25.40 838,417 -0.12(-0.46%)
Mar 13, 2014 25.54 25.61 25.32 25.51 1,277,302 +0.12(+0.49%)
Mar 12, 2014 25.10 25.51 25.07 25.39 1,208,398 +0.25(+0.99%)
Mar 11, 2014 24.38 25.22 24.35 25.14 1,667,019 +0.77(+3.15%)
Mar 10, 2014 24.56 24.74 24.22 24.37 631,925 -0.24(-0.98%)
Mar 07, 2014 24.97 24.97 24.43 24.61 700,045 -0.33(-1.34%)
Mar 06, 2014 24.92 25.00 24.69 24.95 544,277 +0.02(+0.09%)
Mar 05, 2014 25.17 25.26 24.76 24.92 881,448 -0.33(-1.29%)
Mar 04, 2014 24.61 25.32 24.56 25.25 1,333,503 +0.93(+3.83%)
Mar 03, 2014 24.05 24.35 23.85 24.32 876,795 +0.00(+0.00%)
Feb 28, 2014 24.10 24.72 24.07 24.32 1,517,880 +0.21(+0.87%)
Feb 27, 2014 24.54 24.61 24.02 24.11 898,085 -0.41(-1.68%)
Feb 26, 2014 24.16 24.70 23.99 24.52 1,483,998 +0.44(+1.84%)
Feb 25, 2014 23.78 24.23 23.71 24.08 1,157,125 +0.32(+1.34%)
Feb 24, 2014 23.59 24.24 23.46 23.76 1,112,952 +0.30(+1.29%)
Feb 21, 2014 23.50 23.60 23.32 23.46 943,785 +0.04(+0.17%)
Feb 20, 2014 23.55 23.76 23.17 23.42 852,411 +0.14(+0.60%)
Feb 19, 2014 23.39 23.66 23.20 23.28 731,095 -0.25(-1.06%)
Feb 18, 2014 23.22 23.57 23.02 23.53 747,779 +0.26(+1.10%)
Feb 14, 2014 23.03 23.27 23.27 23.27 495,260 +0.23(+0.98%)
Feb 13, 2014 22.88 23.19 22.77 23.05 1,177,574 -0.04(-0.17%)
Feb 12, 2014 23.35 23.40 22.98 23.08 1,146,484 -0.22(-0.93%)
Feb 11, 2014 22.93 23.43 22.84 23.30 1,005,625 +0.41(+1.80%)
Feb 10, 2014 22.52 23.05 22.32 22.89 1,308,615 +0.43(+1.90%)
Feb 07, 2014 22.50 22.76 22.22 22.46 1,729,541 +0.05(+0.21%)
Feb 06, 2014 22.50 22.85 22.39 22.42 2,647,184 -0.08(-0.34%)
Feb 05, 2014 23.12 23.15 22.04 22.49 2,638,669 -0.71(-3.08%)
Feb 04, 2014 23.07 23.42 22.91 23.21 657,735 +0.20(+0.88%)
Feb 03, 2014 23.90 23.90 22.74 23.01 1,303,379 -0.86(-3.61%)
Jan 31, 2014 23.39 23.98 23.33 23.87 1,044,457 +0.19(+0.79%)
Jan 30, 2014 23.72 23.94 23.50 23.68 1,250,453 +0.16(+0.66%)
Jan 29, 2014 23.60 23.62 23.17 23.53 1,294,539 -0.26(-1.11%)
Jan 28, 2014 23.28 23.80 23.23 23.79 1,535,830 +0.51(+2.20%)
Jan 27, 2014 23.98 24.00 23.00 23.28 1,359,569 -0.70(-2.91%)
Jan 24, 2014 24.47 24.54 23.79 23.98 1,175,035 -0.60(-2.43%)
Jan 23, 2014 24.57 24.68 24.35 24.57 1,474,027 -0.02(-0.09%)
Jan 22, 2014 24.58 24.76 24.52 24.60 993,176 +0.09(+0.35%)
Jan 21, 2014 24.60 24.83 24.51 24.51 773,205 -0.01(-0.03%)
Jan 17, 2014 24.41 24.52 24.52 24.52 615,241 +0.05(+0.19%)
Jan 16, 2014 24.20 24.54 24.06 24.47 916,661 +0.28(+1.15%)
Jan 15, 2014 23.82 24.34 23.82 24.19 1,532,927 +0.37(+1.56%)
Jan 14, 2014 23.62 24.07 23.56 23.82 1,506,711 +0.26(+1.12%)
Jan 13, 2014 23.73 23.97 23.44 23.56 1,740,126 -0.26(-1.11%)
Jan 10, 2014 24.16 24.27 23.81 23.82 1,190,377 -0.23(-0.94%)
Jan 09, 2014 24.31 24.32 23.69 24.05 726,668 -0.16(-0.64%)
Jan 08, 2014 24.35 24.35 23.96 24.20 1,103,954 -0.16(-0.67%)
Jan 07, 2014 24.25 24.69 24.20 24.36 1,254,088 +0.13(+0.54%)
Jan 06, 2014 24.28 24.39 23.88 24.23 1,443,997 +0.01(+0.03%)
Jan 03, 2014 23.88 24.26 23.84 24.23 1,081,361 +0.37(+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.