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 24, 2011 18.80 19.12 18.71 18.87 773,080 +0.15(+0.81%)
May 23, 2011 18.69 18.87 18.56 18.71 1,411,395 -0.24(-1.25%)
May 20, 2011 19.20 19.43 18.92 18.95 1,037,075 -0.30(-1.57%)
May 19, 2011 19.51 19.55 19.14 19.25 755,335 -0.15(-0.78%)
May 18, 2011 19.35 19.41 19.11 19.41 513,282 +0.14(+0.71%)
May 17, 2011 19.25 19.38 18.97 19.27 666,851 -0.14(-0.70%)
May 16, 2011 19.38 19.62 19.22 19.41 704,557 -0.04(-0.22%)
May 13, 2011 19.67 19.71 19.33 19.45 737,267 -0.18(-0.92%)
May 12, 2011 19.45 19.84 19.36 19.63 922,094 +0.09(+0.44%)
May 11, 2011 20.01 20.03 19.42 19.54 784,530 -0.50(-2.51%)
May 10, 2011 19.94 20.19 19.80 20.05 602,612 +0.24(+1.20%)
May 09, 2011 19.63 19.98 19.54 19.81 354,131 +0.11(+0.55%)
May 06, 2011 19.83 20.07 19.59 19.70 893,200 +0.09(+0.48%)
May 05, 2011 19.17 19.79 19.09 19.61 1,187,737 +0.23(+1.19%)
May 04, 2011 19.37 19.44 18.80 19.38 1,909,706 +0.03(+0.15%)
May 03, 2011 20.04 20.05 18.98 19.35 1,884,657 -0.72(-3.58%)
May 02, 2011 20.07 20.11 20.04 20.07 903,904 -0.17(-0.82%)
Apr 29, 2011 20.34 20.40 19.87 20.23 734,179 -0.04(-0.21%)
Apr 28, 2011 20.15 20.31 20.12 20.27 906,712 +0.15(+0.75%)
Apr 27, 2011 20.04 20.27 19.92 20.12 1,561,289 +0.15(+0.76%)
Apr 26, 2011 19.94 20.10 19.74 19.97 5,954,782 -0.51(-2.49%)
Apr 25, 2011 20.53 20.63 20.27 20.48 986,421 +0.11(+0.56%)
Apr 21, 2011 20.12 20.39 19.62 20.37 1,562,075 +0.89(+4.58%)
Apr 20, 2011 19.86 19.93 19.43 19.48 1,180,620 +0.03(+0.15%)
Apr 19, 2011 18.71 19.48 18.71 19.45 1,440,660 +0.81(+4.32%)
Apr 18, 2011 18.30 18.74 18.24 18.64 1,141,589 +0.06(+0.31%)
Apr 15, 2011 18.30 18.59 18.30 18.59 895,809 +0.24(+1.29%)
Apr 14, 2011 18.01 18.38 17.95 18.35 689,529 +0.17(+0.95%)
Apr 13, 2011 18.53 18.53 18.10 18.18 1,231,000 -0.19(-1.06%)
Apr 12, 2011 18.52 18.81 18.37 18.37 1,336,363 -0.32(-1.69%)
Apr 11, 2011 18.90 19.07 18.54 18.69 912,671 -0.15(-0.80%)
Apr 08, 2011 19.18 19.25 18.75 18.84 428,324 -0.17(-0.91%)
Apr 07, 2011 19.41 19.47 18.93 19.01 607,246 -0.36(-1.86%)
Apr 06, 2011 19.58 19.66 19.25 19.37 467,827 -0.08(-0.41%)
Apr 05, 2011 19.25 19.58 19.20 19.45 841,689 +0.14(+0.71%)
Apr 04, 2011 19.52 19.59 19.25 19.31 599,538 -0.12(-0.59%)
Apr 01, 2011 19.58 19.60 19.33 19.43 948,472 +0.01(+0.07%)
Mar 31, 2011 19.56 19.56 19.38 19.41 1,754,098 -0.17(-0.84%)
Mar 30, 2011 19.58 19.58 19.58 19.58 1,061,582 +0.17(+0.85%)
Mar 29, 2011 18.81 19.43 18.72 19.41 806,519 +0.61(+3.25%)
Mar 28, 2011 19.45 19.48 18.75 18.80 947,264 -0.62(-3.21%)
Mar 25, 2011 19.30 19.65 19.25 19.42 663,199 +0.25(+1.31%)
Mar 24, 2011 19.22 19.32 18.93 19.17 928,016 +0.11(+0.56%)
Mar 23, 2011 18.97 19.18 18.66 19.07 802,675 +0.04(+0.19%)
Mar 22, 2011 19.30 19.42 19.02 19.03 657,865 -0.18(-0.93%)
Mar 21, 2011 19.32 19.33 19.14 19.21 614,393 +0.42(+2.25%)
Mar 18, 2011 18.46 18.83 18.31 18.79 1,356,031 +0.52(+2.86%)
Mar 17, 2011 18.33 18.44 18.14 18.26 529,693 +0.24(+1.35%)
Mar 16, 2011 18.22 18.42 17.93 18.02 1,183,897 -0.23(-1.26%)
Mar 15, 2011 18.26 18.46 18.20 18.25 1,392,864 -0.42(-2.22%)
Mar 14, 2011 18.56 18.73 18.39 18.67 758,471 -0.09(-0.46%)
Mar 11, 2011 18.56 18.81 18.46 18.75 1,013,892 +0.14(+0.73%)
Mar 10, 2011 18.69 18.77 18.56 18.61 893,038 -0.29(-1.55%)
Mar 09, 2011 19.07 19.08 18.85 18.91 1,763,171 -0.14(-0.75%)
Mar 08, 2011 19.04 19.22 18.94 19.05 1,900,233 +0.03(+0.15%)
Mar 07, 2011 19.46 19.46 18.93 19.02 1,049,902 -0.37(-1.92%)
Mar 04, 2011 19.78 19.95 19.27 19.40 932,867 -0.32(-1.63%)
Mar 03, 2011 19.79 19.87 19.60 19.72 926,607 +0.22(+1.14%)
Mar 02, 2011 19.45 19.72 19.35 19.50 1,307,837 +0.00(+0.00%)
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.