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 (%)
Jul 31, 2015 27.87 27.98 27.43 27.46 1,232,010 -0.26(-0.92%)
Jul 30, 2015 27.87 27.99 27.65 27.71 1,586,453 -0.27(-0.97%)
Jul 29, 2015 28.00 28.13 27.75 27.99 1,633,753 -0.02(-0.06%)
Jul 28, 2015 28.33 28.40 27.76 28.00 2,467,097 -0.30(-1.05%)
Jul 27, 2015 28.13 28.35 28.04 28.30 2,488,863 +0.07(+0.23%)
Jul 24, 2015 27.93 28.52 27.70 28.23 3,491,881 +0.20(+0.71%)
Jul 23, 2015 28.80 29.92 27.56 28.04 9,101,072 -3.14(-10.08%)
Jul 22, 2015 31.07 31.54 31.02 31.18 1,416,538 +0.09(+0.29%)
Jul 21, 2015 31.43 31.65 30.99 31.09 1,423,985 -0.36(-1.15%)
Jul 20, 2015 31.44 31.61 31.34 31.45 877,604 -0.03(-0.10%)
Jul 17, 2015 31.58 31.74 31.37 31.48 1,207,174 -0.13(-0.42%)
Jul 16, 2015 31.43 31.65 31.33 31.62 840,817 +0.38(+1.22%)
Jul 15, 2015 30.97 31.41 30.82 31.24 905,766 +0.14(+0.45%)
Jul 14, 2015 30.88 31.22 30.79 31.10 837,656 +0.13(+0.43%)
Jul 13, 2015 31.17 31.39 30.85 30.96 709,884 +0.06(+0.19%)
Jul 10, 2015 30.61 31.11 30.56 30.91 936,760 +0.51(+1.68%)
Jul 09, 2015 30.83 30.99 30.34 30.40 755,640 -0.26(-0.83%)
Jul 08, 2015 31.04 31.04 30.46 30.65 1,220,755 -0.23(-0.75%)
Jul 07, 2015 30.61 30.97 30.46 30.88 1,268,356 +0.43(+1.41%)
Jul 06, 2015 29.94 30.54 29.81 30.45 1,594,359 +0.35(+1.18%)
Jul 02, 2015 30.40 30.10 30.10 30.10 1,717,576 +0.01(+0.03%)
Jul 01, 2015 29.63 30.10 29.32 30.09 2,342,212 +0.83(+2.82%)
Jun 30, 2015 29.20 29.39 28.78 29.26 1,974,600 +0.31(+1.05%)
Jun 29, 2015 29.49 29.88 28.93 28.96 1,853,850 -0.64(-2.17%)
Jun 26, 2015 29.30 29.63 29.17 29.60 1,976,015 +0.36(+1.24%)
Jun 25, 2015 29.53 29.66 29.22 29.24 1,411,124 -0.23(-0.77%)
Jun 24, 2015 29.62 29.78 29.46 29.47 1,572,902 -0.10(-0.33%)
Jun 23, 2015 29.64 29.71 29.39 29.57 1,154,576 -0.10(-0.33%)
Jun 22, 2015 30.10 30.10 29.65 29.66 855,412 -0.33(-1.11%)
Jun 19, 2015 29.97 30.17 29.70 30.00 1,652,320 -0.05(-0.16%)
Jun 18, 2015 29.70 30.13 29.58 30.05 1,561,324 +0.44(+1.49%)
Jun 17, 2015 29.47 29.70 29.21 29.61 1,506,754 +0.19(+0.64%)
Jun 16, 2015 28.91 29.45 28.91 29.42 1,283,293 +0.42(+1.43%)
Jun 15, 2015 28.99 29.17 28.72 29.00 4,130,689 -0.25(-0.86%)
Jun 12, 2015 29.39 29.45 29.22 29.26 696,694 -0.15(-0.53%)
Jun 11, 2015 29.49 29.53 29.32 29.41 1,075,860 +0.10(+0.33%)
Jun 10, 2015 29.22 29.62 29.22 29.31 1,330,863 +0.20(+0.70%)
Jun 09, 2015 29.22 29.35 29.04 29.11 874,313 -0.08(-0.28%)
Jun 08, 2015 29.40 29.40 29.16 29.19 1,503,489 -0.17(-0.58%)
Jun 05, 2015 29.36 29.50 29.05 29.36 1,142,460 -0.22(-0.74%)
Jun 04, 2015 29.70 29.88 29.52 29.58 1,034,930 -0.19(-0.63%)
Jun 03, 2015 30.10 30.20 29.75 29.77 1,496,653 -0.36(-1.19%)
Jun 02, 2015 30.04 30.29 29.88 30.13 1,054,260 -0.11(-0.35%)
Jun 01, 2015 29.82 30.32 29.65 30.23 850,842 +0.52(+1.76%)
May 29, 2015 29.78 29.92 29.63 29.71 1,908,109 -0.11(-0.38%)
May 28, 2015 29.96 29.97 29.53 29.83 877,486 -0.15(-0.52%)
May 27, 2015 29.46 30.05 29.26 29.98 1,070,672 +0.58(+1.97%)
May 26, 2015 29.66 29.71 29.32 29.40 860,423 -0.42(-1.42%)
May 22, 2015 30.07 29.83 29.83 29.83 881,169 -0.29(-0.95%)
May 21, 2015 30.40 30.47 29.94 30.11 714,991 -0.11(-0.38%)
May 20, 2015 30.48 30.51 30.14 30.23 1,106,816 -0.18(-0.59%)
May 19, 2015 30.57 30.58 30.30 30.41 1,085,846 -0.18(-0.59%)
May 18, 2015 30.45 30.72 30.20 30.58 1,187,461 +0.01(+0.03%)
May 15, 2015 30.19 30.64 30.04 30.58 1,051,599 +0.49(+1.63%)
May 14, 2015 29.17 30.10 29.17 30.09 1,200,428 +0.99(+3.39%)
May 13, 2015 29.70 29.84 29.07 29.10 920,613 -0.42(-1.41%)
May 12, 2015 29.29 29.62 28.73 29.52 902,868 +0.05(+0.17%)
May 11, 2015 29.88 30.18 29.44 29.47 998,145 -0.48(-1.61%)
May 08, 2015 29.87 30.50 29.87 29.95 1,000,165 +0.47(+1.60%)
May 07, 2015 28.98 29.61 28.90 29.48 1,335,723 +0.49(+1.69%)
May 06, 2015 29.48 29.60 28.75 28.99 1,326,756 -0.52(-1.77%)
May 05, 2015 29.93 30.07 29.22 29.51 1,625,595 -0.53(-1.76%)
May 04, 2015 30.07 30.41 29.96 30.04 942,248 +0.06(+0.19%)
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.