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 (%)
May 31, 2013 19.81 20.16 19.68 19.94 1,628,335 +0.07(+0.34%)
May 30, 2013 19.94 20.18 19.83 19.87 1,008,022 -0.07(-0.34%)
May 29, 2013 20.10 20.19 19.86 19.94 1,349,148 -0.36(-1.75%)
May 28, 2013 20.34 20.44 20.05 20.29 1,018,571 +0.23(+1.17%)
May 24, 2013 19.94 20.13 19.65 20.06 428,326 +0.05(+0.23%)
May 23, 2013 20.00 20.31 19.75 20.01 914,318 -0.27(-1.34%)
May 22, 2013 20.87 21.10 20.21 20.28 1,180,555 -0.58(-2.79%)
May 21, 2013 20.99 21.03 20.82 20.87 1,466,254 -0.14(-0.65%)
May 20, 2013 20.78 21.00 20.77 21.00 867,599 +0.07(+0.32%)
May 17, 2013 20.75 20.96 20.68 20.93 1,807,458 +0.31(+1.50%)
May 16, 2013 20.67 20.91 20.50 20.62 882,644 -0.17(-0.80%)
May 15, 2013 20.47 20.79 20.29 20.79 900,259 +0.59(+2.92%)
May 13, 2013 20.06 20.37 19.96 20.20 769,120 +0.14(+0.68%)
May 10, 2013 19.94 20.11 19.87 20.07 371,117 +0.15(+0.76%)
May 09, 2013 19.95 20.03 19.73 19.91 444,961 -0.11(-0.53%)
May 08, 2013 20.00 20.15 19.85 20.02 888,354 -0.06(-0.30%)
May 07, 2013 19.88 20.11 19.73 20.08 1,720,954 +0.27(+1.37%)
May 06, 2013 19.84 19.94 19.66 19.81 567,228 +0.02(+0.08%)
May 03, 2013 19.80 19.85 19.72 19.79 673,405 +0.24(+1.24%)
May 02, 2013 19.60 19.68 19.40 19.55 705,717 +0.12(+0.62%)
May 01, 2013 19.54 19.66 19.30 19.43 1,480,581 -0.15(-0.77%)
Apr 30, 2013 19.67 19.76 19.40 19.58 1,805,759 -0.02(-0.08%)
Apr 29, 2013 19.54 19.60 19.32 19.60 538,821 +0.18(+0.93%)
Apr 26, 2013 19.59 19.60 19.29 19.42 775,896 -0.18(-0.92%)
Apr 25, 2013 19.84 19.84 19.45 19.60 880,206 -0.12(-0.61%)
Apr 24, 2013 19.59 19.82 19.37 19.72 788,337 +0.13(+0.66%)
Apr 23, 2013 19.48 19.77 19.43 19.59 973,081 +0.26(+1.33%)
Apr 22, 2013 19.30 19.48 18.94 19.33 1,315,258 +0.08(+0.39%)
Apr 19, 2013 19.32 19.48 18.09 19.26 2,359,416 -0.02(-0.12%)
Apr 18, 2013 19.76 20.22 19.13 19.28 1,895,612 -0.34(-1.73%)
Apr 17, 2013 19.83 19.83 19.35 19.62 1,641,459 -0.32(-1.59%)
Apr 16, 2013 19.74 20.09 19.54 19.94 1,961,331 +0.37(+1.89%)
Apr 15, 2013 20.21 20.30 19.56 19.57 1,675,093 -0.80(-3.93%)
Apr 12, 2013 20.31 20.41 20.15 20.37 718,863 -0.02(-0.11%)
Apr 11, 2013 20.18 20.41 20.18 20.39 1,194,137 +0.20(+0.97%)
Apr 10, 2013 19.87 20.24 19.84 20.19 1,088,262 +0.40(+2.02%)
Apr 09, 2013 19.95 20.06 19.71 19.79 1,144,691 -0.14(-0.72%)
Apr 08, 2013 19.18 20.09 19.13 19.94 1,653,320 +0.79(+4.10%)
Apr 05, 2013 18.91 19.20 18.68 19.15 1,633,976 -0.05(-0.28%)
Apr 04, 2013 18.79 19.23 18.67 19.20 1,176,861 +0.44(+2.33%)
Apr 03, 2013 18.90 18.95 18.71 18.77 912,368 -0.09(-0.48%)
Apr 02, 2013 18.98 19.07 18.79 18.86 1,148,401 -0.06(-0.32%)
Apr 01, 2013 19.14 19.24 18.77 18.92 860,710 -0.25(-1.30%)
Mar 28, 2013 19.25 19.37 19.14 19.17 603,515 -0.02(-0.08%)
Mar 27, 2013 18.71 19.19 18.71 19.18 1,247,706 +0.30(+1.60%)
Mar 26, 2013 18.83 18.92 18.65 18.88 1,840,704 +0.51(+2.80%)
Mar 25, 2013 18.70 18.81 18.31 18.37 1,139,274 -0.31(-1.68%)
Mar 22, 2013 18.87 18.87 18.61 18.68 579,173 -0.12(-0.64%)
Mar 21, 2013 18.87 19.02 18.76 18.80 756,996 -0.21(-1.10%)
Mar 20, 2013 19.21 19.22 18.91 19.01 934,382 -0.16(-0.82%)
Mar 19, 2013 19.51 19.54 19.01 19.17 1,436,377 -0.38(-1.95%)
Mar 18, 2013 19.58 19.71 19.47 19.55 1,418,804 -0.29(-1.47%)
Mar 15, 2013 19.84 19.98 19.70 19.84 2,728,446 +0.08(+0.42%)
Mar 14, 2013 19.40 19.77 19.40 19.76 930,134 +0.34(+1.74%)
Mar 13, 2013 19.24 19.46 19.20 19.42 982,496 +0.16(+0.82%)
Mar 12, 2013 19.22 19.59 19.13 19.26 1,107,430 -0.06(-0.31%)
Mar 11, 2013 19.38 19.38 19.13 19.32 931,858 -0.05(-0.27%)
Mar 08, 2013 19.17 19.44 18.90 19.38 2,294,625 +0.35(+1.85%)
Mar 07, 2013 18.51 19.06 18.38 19.03 1,930,478 +0.52(+2.83%)
Mar 06, 2013 18.54 18.54 18.31 18.50 1,115,085 +0.07(+0.37%)
Mar 05, 2013 18.83 18.94 18.42 18.43 1,626,944 -0.24(-1.28%)
Mar 04, 2013 18.65 18.92 18.60 18.67 1,596,640 -0.50(-2.62%)
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.