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 (%)
Jun 30, 2014 28.37 28.47 27.84 27.92 16,250,740 -0.38(-1.34%)
Jun 27, 2014 27.69 28.38 27.69 28.30 2,710,291 +0.18(+0.65%)
Jun 26, 2014 28.15 28.42 27.97 28.11 2,127,587 -0.10(-0.35%)
Jun 25, 2014 28.07 28.65 28.01 28.21 2,814,541 +0.22(+0.78%)
Jun 24, 2014 27.83 28.23 27.83 27.99 923,961 +0.06(+0.22%)
Jun 23, 2014 27.85 28.02 27.72 27.93 585,542 +0.14(+0.51%)
Jun 20, 2014 27.83 27.97 27.45 27.79 1,412,358 -0.04(-0.14%)
Jun 19, 2014 27.66 27.90 27.48 27.83 1,073,767 +0.23(+0.82%)
Jun 18, 2014 27.06 27.72 26.96 27.60 723,300 +0.49(+1.79%)
Jun 17, 2014 26.58 27.16 26.45 27.12 674,309 +0.52(+1.94%)
Jun 16, 2014 26.83 26.83 26.54 26.60 764,743 -0.20(-0.76%)
Jun 13, 2014 26.63 26.94 26.33 26.80 595,841 +0.27(+1.03%)
Jun 12, 2014 26.94 26.94 26.46 26.53 924,635 -0.41(-1.51%)
Jun 11, 2014 26.76 26.94 26.62 26.94 734,149 +0.04(+0.15%)
Jun 10, 2014 26.94 26.95 26.54 26.90 594,430 -0.11(-0.41%)
Jun 06, 2014 26.91 27.01 26.72 27.01 582,199 +0.20(+0.73%)
Jun 05, 2014 25.96 26.83 25.83 26.81 552,059 +0.89(+3.44%)
Jun 04, 2014 25.85 25.99 25.70 25.92 569,010 +0.04(+0.15%)
Jun 03, 2014 25.79 25.94 25.64 25.88 516,170 -0.02(-0.06%)
Jun 02, 2014 25.88 25.97 25.59 25.90 475,109 +0.07(+0.27%)
May 30, 2014 25.82 25.90 25.70 25.82 791,152 +0.04(+0.15%)
May 29, 2014 25.79 25.86 25.68 25.79 373,553 +0.12(+0.46%)
May 28, 2014 26.22 26.22 25.46 25.67 794,606 -0.70(-2.67%)
May 27, 2014 25.93 26.40 25.81 26.37 686,672 +0.61(+2.37%)
May 23, 2014 25.45 25.76 25.76 25.76 448,128 +0.32(+1.25%)
May 22, 2014 25.21 25.46 24.99 25.45 265,633 +0.36(+1.42%)
May 21, 2014 25.27 25.47 24.99 25.09 412,984 -0.23(-0.90%)
May 20, 2014 25.47 25.47 25.12 25.32 951,180 -0.21(-0.83%)
May 19, 2014 25.34 25.57 25.25 25.53 610,655 +0.12(+0.46%)
May 16, 2014 24.87 25.41 24.67 25.41 599,403 +0.49(+1.98%)
May 15, 2014 25.03 25.15 24.55 24.92 684,239 -0.23(-0.93%)
May 14, 2014 25.52 25.52 25.10 25.15 726,839 -0.38(-1.47%)
May 13, 2014 25.93 26.15 25.53 25.53 367,204 -0.43(-1.66%)
May 12, 2014 25.75 26.09 25.67 25.96 683,739 +0.33(+1.28%)
May 09, 2014 25.74 26.01 25.32 25.63 1,141,346 -0.27(-1.06%)
May 08, 2014 25.46 26.07 25.38 25.90 896,343 +0.46(+1.82%)
May 07, 2014 25.09 25.45 24.77 25.44 979,716 +0.41(+1.66%)
May 06, 2014 25.53 25.57 25.01 25.03 736,861 -0.58(-2.26%)
May 05, 2014 25.69 25.81 25.43 25.61 530,766 -0.29(-1.12%)
May 02, 2014 25.80 26.37 25.71 25.90 738,613 +0.06(+0.24%)
May 01, 2014 25.86 25.87 25.37 25.83 824,115 -0.06(-0.24%)
Apr 30, 2014 25.42 25.90 25.14 25.90 780,091 +0.46(+1.82%)
Apr 29, 2014 25.57 25.68 25.32 25.43 563,045 -0.07(-0.28%)
Apr 28, 2014 25.49 25.59 24.91 25.50 922,944 +0.18(+0.71%)
Apr 25, 2014 25.57 25.58 25.03 25.32 749,502 -0.35(-1.37%)
Apr 24, 2014 25.57 25.81 25.41 25.68 800,553 +0.21(+0.83%)
Apr 23, 2014 25.42 25.61 25.28 25.46 969,700 -0.09(-0.37%)
Apr 22, 2014 25.46 25.68 25.38 25.56 655,237 +0.07(+0.28%)
Apr 21, 2014 25.22 25.50 25.12 25.49 567,527 +0.20(+0.80%)
Apr 17, 2014 25.04 25.28 25.28 25.28 473,422 +0.13(+0.50%)
Apr 16, 2014 24.92 25.21 24.77 25.16 373,767 +0.41(+1.68%)
Apr 15, 2014 24.62 24.85 24.26 24.74 573,024 +0.19(+0.77%)
Apr 14, 2014 24.55 24.85 24.32 24.56 1,009,607 +0.27(+1.13%)
Apr 11, 2014 24.33 24.65 24.19 24.28 1,016,113 -0.30(-1.21%)
Apr 10, 2014 25.40 25.43 24.46 24.58 794,328 -0.84(-3.30%)
Apr 09, 2014 25.54 25.72 25.08 25.42 883,029 -0.13(-0.49%)
Apr 08, 2014 25.25 25.63 25.14 25.54 644,924 +0.28(+1.12%)
Apr 07, 2014 25.29 25.60 25.16 25.26 797,375 -0.08(-0.31%)
Apr 04, 2014 25.64 25.82 25.13 25.34 840,685 -0.16(-0.61%)
Apr 03, 2014 25.60 25.80 25.44 25.50 1,304,566 -0.05(-0.21%)
Apr 02, 2014 25.21 25.67 24.94 25.55 1,258,833 +0.22(+0.87%)
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.