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 (%)
Jan 31, 2017 27.89 28.04 27.39 27.67 2,006,079 -0.31(-1.11%)
Jan 30, 2017 28.47 28.50 27.38 27.98 1,975,514 -0.79(-2.74%)
Jan 27, 2017 28.95 29.22 28.39 28.77 1,684,434 -0.26(-0.88%)
Jan 26, 2017 28.13 29.03 28.02 29.02 2,869,826 +0.91(+3.23%)
Jan 25, 2017 27.98 28.19 27.75 28.11 1,569,479 +0.12(+0.43%)
Jan 24, 2017 27.76 28.21 27.63 28.00 1,868,004 +0.37(+1.33%)
Jan 23, 2017 27.39 27.76 27.25 27.63 1,332,543 +0.15(+0.53%)
Jan 20, 2017 27.35 27.77 27.33 27.48 1,314,434 +0.16(+0.57%)
Jan 19, 2017 27.56 27.68 27.12 27.33 1,129,472 -0.20(-0.73%)
Jan 18, 2017 27.51 27.76 27.28 27.53 1,737,744 +0.08(+0.30%)
Jan 17, 2017 27.51 27.70 27.09 27.45 1,764,784 -0.10(-0.37%)
Jan 13, 2017 27.55 27.55 27.55 0 +0.23(+0.84%)
Jan 12, 2017 27.63 27.73 26.92 27.32 1,932,300 -0.28(-1.03%)
Jan 11, 2017 28.01 28.22 27.56 27.60 1,787,248 -0.29(-1.05%)
Jan 10, 2017 27.89 28.36 27.79 27.89 1,976,456 +0.06(+0.23%)
Jan 09, 2017 27.74 27.99 27.16 27.83 2,719,137 +0.34(+1.23%)
Jan 06, 2017 27.89 27.89 27.17 27.49 2,580,277 -0.30(-1.09%)
Jan 05, 2017 28.75 28.89 27.51 27.79 2,941,380 -1.06(-3.69%)
Jan 04, 2017 28.38 29.03 28.31 28.86 3,045,535 +0.62(+2.21%)
Jan 03, 2017 28.29 28.46 27.89 28.23 868,024 +0.29(+1.05%)
Dec 30, 2016 27.94 27.94 27.94 0 +0.04(+0.13%)
Dec 29, 2016 27.64 28.08 27.64 27.90 694,256 +0.28(+1.00%)
Dec 28, 2016 27.83 28.18 27.51 27.63 1,373,202 -0.30(-1.08%)
Dec 27, 2016 27.86 28.15 27.72 27.93 990,614 +0.09(+0.32%)
Dec 23, 2016 27.84 27.84 27.84 0 +0.50(+1.82%)
Dec 22, 2016 27.41 27.61 27.10 27.34 1,128,053 -0.10(-0.36%)
Dec 21, 2016 27.85 28.08 27.43 27.44 1,408,911 -0.44(-1.59%)
Dec 20, 2016 27.74 28.12 27.57 27.89 1,220,518 +0.22(+0.78%)
Dec 19, 2016 27.69 27.87 27.52 27.67 1,091,566 +0.17(+0.62%)
Dec 16, 2016 27.54 27.87 27.34 27.50 2,796,372 +0.17(+0.63%)
Dec 15, 2016 27.50 27.97 27.26 27.33 1,899,638 -0.17(-0.62%)
Dec 14, 2016 27.64 27.96 27.34 27.50 1,386,620 -0.17(-0.62%)
Dec 13, 2016 27.50 27.75 27.40 27.67 1,665,463 -0.04(-0.13%)
Dec 12, 2016 27.64 27.93 27.43 27.71 1,172,587 +0.05(+0.20%)
Dec 09, 2016 28.02 28.12 27.53 27.65 1,454,571 -0.28(-1.00%)
Dec 08, 2016 27.79 28.09 27.54 27.93 1,856,071 +0.14(+0.52%)
Dec 07, 2016 27.09 27.80 27.01 27.79 2,516,452 +0.74(+2.74%)
Dec 06, 2016 26.38 27.05 26.25 27.05 3,111,880 +0.80(+3.03%)
Dec 05, 2016 25.25 26.30 25.25 26.25 3,120,525 +1.21(+4.84%)
Dec 02, 2016 25.73 25.88 25.02 25.04 2,598,774 -0.61(-2.40%)
Dec 01, 2016 25.37 26.07 25.29 25.65 4,557,787 +0.29(+1.14%)
Nov 30, 2016 24.75 25.54 24.54 25.37 4,033,258 +0.56(+2.26%)
Nov 29, 2016 24.36 24.83 24.27 24.80 3,084,643 +0.48(+1.97%)
Nov 28, 2016 24.59 24.70 24.24 24.33 2,870,430 -0.37(-1.50%)
Nov 25, 2016 24.40 24.82 24.40 24.70 891,135 +0.30(+1.22%)
Nov 23, 2016 24.40 24.40 24.40 0 -0.14(-0.59%)
Nov 22, 2016 24.63 24.83 24.43 24.54 3,004,789 +0.03(+0.11%)
Nov 21, 2016 24.56 24.80 24.39 24.52 1,379,449 +0.10(+0.41%)
Nov 18, 2016 24.75 24.75 24.35 24.42 1,354,450 -0.20(-0.81%)
Nov 17, 2016 24.80 25.16 24.61 24.62 2,808,974 -0.08(-0.33%)
Nov 16, 2016 24.04 24.79 24.02 24.70 2,269,175 +0.59(+2.44%)
Nov 15, 2016 24.34 24.34 23.68 24.11 2,284,904 -0.23(-0.93%)
Nov 14, 2016 23.77 24.69 23.76 24.34 3,452,918 +0.66(+2.79%)
Nov 11, 2016 23.10 23.70 22.99 23.68 1,636,849 +0.60(+2.58%)
Nov 10, 2016 23.25 23.30 22.96 23.08 2,971,935 +0.06(+0.27%)
Nov 09, 2016 21.95 23.12 21.84 23.02 3,260,148 +0.73(+3.28%)
Nov 08, 2016 21.73 22.36 21.52 22.28 1,858,584 +0.42(+1.90%)
Nov 07, 2016 21.79 22.05 21.68 21.87 1,532,968 +0.45(+2.11%)
Nov 04, 2016 20.96 21.52 20.84 21.42 1,237,046 +0.42(+2.02%)
Nov 03, 2016 21.19 21.26 20.83 20.99 1,300,581 -0.08(-0.39%)
Nov 02, 2016 21.13 21.48 21.01 21.07 1,483,707 -0.07(-0.34%)
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.