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 (%)
Apr 29, 2016 24.25 24.49 23.61 23.90 1,484,630 -0.39(-1.61%)
Apr 28, 2016 24.26 24.46 24.09 24.29 1,460,591 -0.09(-0.37%)
Apr 27, 2016 24.56 24.64 24.11 24.38 1,909,328 -0.27(-1.10%)
Apr 26, 2016 24.16 24.66 24.12 24.65 1,037,387 +0.52(+2.15%)
Apr 25, 2016 23.62 24.14 23.34 24.13 2,503,724 +0.38(+1.60%)
Apr 22, 2016 24.60 24.99 23.00 23.75 2,958,151 -0.27(-1.12%)
Apr 21, 2016 24.32 24.68 24.02 24.02 1,124,452 -0.27(-1.11%)
Apr 20, 2016 24.90 24.90 24.20 24.29 1,089,151 -0.55(-2.21%)
Apr 19, 2016 24.69 24.86 24.54 24.84 848,346 +0.26(+1.06%)
Apr 18, 2016 25.03 25.12 24.48 24.58 1,013,367 -0.48(-1.92%)
Apr 15, 2016 25.03 25.31 24.99 25.06 599,959 -0.05(-0.20%)
Apr 14, 2016 25.08 25.29 24.85 25.11 778,888 +0.06(+0.24%)
Apr 13, 2016 24.81 25.05 24.74 25.05 817,081 +0.49(+2.00%)
Apr 12, 2016 24.40 24.85 24.21 24.56 831,971 +0.28(+1.15%)
Apr 11, 2016 23.96 24.49 23.85 24.28 997,537 +0.46(+1.93%)
Apr 08, 2016 23.69 24.28 23.58 23.82 1,008,276 +0.31(+1.32%)
Apr 07, 2016 23.69 23.77 23.34 23.51 1,276,498 -0.29(-1.22%)
Apr 06, 2016 23.56 23.85 23.23 23.80 884,950 +0.18(+0.76%)
Apr 05, 2016 24.05 24.17 23.18 23.62 1,971,502 -0.62(-2.56%)
Apr 04, 2016 24.39 24.62 23.98 24.24 1,999,708 -0.08(-0.33%)
Apr 01, 2016 25.08 25.23 24.12 24.32 1,532,555 -0.99(-3.91%)
Mar 31, 2016 25.42 25.72 25.29 25.31 1,689,341 -0.07(-0.28%)
Mar 30, 2016 25.50 25.81 25.35 25.38 791,614 -0.02(-0.08%)
Mar 29, 2016 24.60 25.48 24.35 25.40 1,726,186 +0.24(+0.95%)
Mar 28, 2016 24.87 25.23 24.65 25.16 936,361 +0.31(+1.25%)
Mar 24, 2016 24.34 24.85 24.85 24.85 984,100 +0.30(+1.22%)
Mar 23, 2016 25.27 25.29 24.54 24.55 924,496 -0.73(-2.89%)
Mar 22, 2016 25.48 25.55 25.09 25.28 1,071,992 -0.34(-1.33%)
Mar 21, 2016 25.57 26.00 25.52 25.62 913,633 -0.16(-0.62%)
Mar 18, 2016 25.81 26.34 25.67 25.78 2,254,283 +0.08(+0.31%)
Mar 17, 2016 25.76 25.84 25.03 25.70 1,310,539 -0.02(-0.08%)
Mar 16, 2016 25.03 25.75 24.92 25.72 1,063,198 +0.64(+2.55%)
Mar 15, 2016 25.52 25.52 24.85 25.08 837,156 -0.55(-2.15%)
Mar 14, 2016 25.27 25.70 25.10 25.63 1,537,084 +0.54(+2.15%)
Mar 11, 2016 24.70 25.18 24.36 25.09 1,864,626 +0.69(+2.83%)
Mar 10, 2016 25.54 25.54 24.15 24.40 1,941,973 -0.92(-3.63%)
Mar 09, 2016 25.62 25.62 25.10 25.32 899,013 -0.09(-0.35%)
Mar 08, 2016 26.53 26.60 25.36 25.41 1,203,221 -1.26(-4.72%)
Mar 07, 2016 26.31 26.85 26.27 26.67 1,308,981 +0.15(+0.57%)
Mar 04, 2016 26.46 26.61 26.25 26.52 1,359,630 +0.12(+0.45%)
Mar 03, 2016 25.77 26.46 25.71 26.40 2,386,972 +0.68(+2.64%)
Mar 02, 2016 24.70 25.75 24.67 25.72 2,471,279 +1.02(+4.13%)
Mar 01, 2016 24.59 24.88 24.45 24.70 3,540,131 +0.35(+1.44%)
Feb 29, 2016 24.38 24.91 24.28 24.35 2,633,481 +0.00(+0.00%)
Feb 26, 2016 24.52 24.74 24.26 24.35 1,247,395 -0.08(-0.33%)
Feb 25, 2016 24.39 24.62 23.88 24.43 1,668,493 +0.20(+0.83%)
Feb 24, 2016 24.13 24.39 23.47 24.23 2,327,716 -0.09(-0.37%)
Feb 23, 2016 24.46 25.02 24.23 24.32 1,692,367 -0.19(-0.78%)
Feb 22, 2016 24.47 24.82 24.15 24.51 1,680,900 +0.25(+1.03%)
Feb 19, 2016 25.29 25.47 24.12 24.26 2,569,728 -0.19(-0.78%)
Feb 18, 2016 24.12 24.78 23.93 24.45 2,412,936 +0.41(+1.71%)
Feb 17, 2016 24.05 24.98 23.96 24.04 2,463,361 +0.21(+0.88%)
Feb 16, 2016 22.94 25.37 22.87 23.83 4,058,276 +1.09(+4.79%)
Feb 12, 2016 22.25 22.74 22.74 22.74 1,995,600 +0.76(+3.46%)
Feb 11, 2016 21.98 22.36 21.60 21.98 6,571,280 -0.45(-2.01%)
Feb 10, 2016 22.36 23.03 22.22 22.43 1,841,610 +0.15(+0.67%)
Feb 09, 2016 21.77 22.51 21.64 22.28 1,961,998 +0.17(+0.77%)
Feb 08, 2016 22.12 22.20 21.55 22.11 2,510,799 -0.23(-1.03%)
Feb 05, 2016 22.25 22.68 22.17 22.34 2,064,576 -0.03(-0.13%)
Feb 04, 2016 21.35 22.51 21.35 22.37 2,102,988 +1.02(+4.78%)
Feb 03, 2016 21.25 21.43 20.43 21.35 1,089,825 +0.31(+1.47%)
Feb 02, 2016 21.26 21.34 20.64 21.04 1,123,330 -0.48(-2.23%)
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.