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 (%)
Sep 30, 2015 23.43 23.88 23.27 23.80 1,913,004 +0.57(+2.45%)
Sep 29, 2015 23.54 23.60 23.22 23.23 2,450,681 -0.23(-1.00%)
Sep 28, 2015 23.88 23.92 23.24 23.46 2,418,194 -0.55(-2.30%)
Sep 25, 2015 24.15 24.24 23.81 24.02 1,593,136 +0.10(+0.41%)
Sep 24, 2015 24.03 24.16 23.77 23.92 2,145,370 -0.18(-0.75%)
Sep 23, 2015 23.92 24.16 23.72 24.10 1,563,848 +0.36(+1.53%)
Sep 22, 2015 24.37 24.45 23.69 23.74 1,845,402 -0.88(-3.59%)
Sep 21, 2015 24.54 24.94 24.46 24.62 1,854,744 +0.17(+0.71%)
Sep 18, 2015 25.86 25.86 24.25 24.45 4,357,828 -1.75(-6.68%)
Sep 17, 2015 26.02 26.71 25.86 26.19 1,166,717 +0.17(+0.63%)
Sep 16, 2015 25.59 26.09 25.55 26.03 938,261 +0.40(+1.55%)
Sep 15, 2015 25.99 26.08 24.97 25.63 3,183,114 -0.46(-1.77%)
Sep 14, 2015 26.15 26.24 25.94 26.10 1,108,929 +0.00(+0.00%)
Sep 11, 2015 25.42 26.10 25.34 26.10 703,858 +0.64(+2.53%)
Sep 10, 2015 25.37 25.98 25.34 25.45 845,613 -0.07(-0.26%)
Sep 09, 2015 26.04 26.04 25.46 25.52 1,326,647 -0.31(-1.21%)
Sep 08, 2015 25.47 25.88 25.30 25.83 1,098,140 +0.63(+2.49%)
Sep 04, 2015 25.20 25.20 25.20 25.20 1,065,442 -0.26(-1.00%)
Sep 03, 2015 25.87 25.99 25.43 25.46 950,715 -0.41(-1.60%)
Sep 02, 2015 25.92 25.95 25.56 25.87 904,499 +0.27(+1.06%)
Sep 01, 2015 25.51 25.82 25.25 25.60 1,355,805 -0.36(-1.40%)
Aug 31, 2015 26.39 26.47 25.92 25.96 2,078,803 -0.54(-2.02%)
Aug 28, 2015 26.45 26.60 26.11 26.50 1,312,384 +0.02(+0.06%)
Aug 27, 2015 26.09 26.80 26.00 26.48 1,778,721 +0.56(+2.16%)
Aug 26, 2015 25.30 26.03 25.09 25.92 2,493,301 +1.00(+4.01%)
Aug 25, 2015 25.99 26.09 24.89 24.92 2,027,456 -0.50(-1.95%)
Aug 24, 2015 24.97 26.34 24.54 25.42 3,054,407 -0.63(-2.41%)
Aug 21, 2015 25.86 26.54 25.63 26.05 1,787,109 -0.22(-0.85%)
Aug 20, 2015 26.62 26.73 26.26 26.27 818,906 -0.60(-2.24%)
Aug 19, 2015 26.89 27.03 26.59 26.87 711,981 -0.24(-0.88%)
Aug 18, 2015 27.11 27.24 26.90 27.11 794,685 -0.06(-0.21%)
Aug 17, 2015 26.72 27.22 26.65 27.17 837,377 +0.35(+1.29%)
Aug 14, 2015 26.57 26.86 26.50 26.82 889,453 +0.20(+0.74%)
Aug 13, 2015 26.31 26.87 26.21 26.62 1,669,043 +0.30(+1.13%)
Aug 12, 2015 26.00 26.38 25.58 26.33 3,746,090 -0.28(-1.05%)
Aug 11, 2015 26.72 26.99 26.60 26.61 1,167,329 -0.21(-0.80%)
Aug 10, 2015 26.72 26.90 26.62 26.82 969,507 +0.28(+1.06%)
Aug 07, 2015 26.36 26.78 26.26 26.54 1,217,976 +0.05(+0.19%)
Aug 06, 2015 26.71 26.73 25.81 26.49 1,563,522 -0.22(-0.83%)
Aug 05, 2015 27.20 27.23 26.52 26.71 1,378,431 -0.40(-1.46%)
Aug 04, 2015 27.52 27.60 26.94 27.11 961,635 -0.35(-1.26%)
Aug 03, 2015 27.50 27.71 27.32 27.46 960,863 +0.00(+0.00%)
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%)
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.