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 (%)
Mar 31, 2006 29.02 29.36 28.72 29.07 883,551 +0.05(+0.17%)
Mar 30, 2006 29.11 29.21 28.84 29.02 366,818 -0.07(-0.24%)
Mar 29, 2006 28.91 29.44 28.88 29.09 288,405 +0.20(+0.69%)
Mar 28, 2006 28.68 29.07 28.43 28.89 243,558 +0.13(+0.44%)
Mar 27, 2006 28.56 28.80 28.29 28.77 350,741 +0.13(+0.47%)
Mar 24, 2006 28.72 28.82 28.43 28.63 151,748 -0.21(-0.74%)
Mar 23, 2006 28.50 28.85 28.38 28.84 141,311 +0.20(+0.69%)
Mar 22, 2006 28.36 28.67 28.23 28.65 281,918 +0.32(+1.13%)
Mar 21, 2006 28.53 28.75 27.93 28.33 300,111 -0.26(-0.89%)
Mar 20, 2006 29.21 29.25 28.56 28.58 359,907 -0.70(-2.40%)
Mar 17, 2006 29.45 29.45 29.04 29.28 703,456 -0.16(-0.55%)
Mar 16, 2006 29.38 29.54 29.31 29.45 264,994 +0.06(+0.22%)
Mar 15, 2006 28.83 29.41 28.83 29.38 340,304 +0.56(+1.94%)
Mar 14, 2006 28.79 29.04 28.46 28.82 303,213 -0.04(-0.15%)
Mar 13, 2006 29.45 29.71 28.58 28.87 299,829 -0.56(-1.90%)
Mar 10, 2006 28.86 29.43 28.69 29.43 237,212 +0.55(+1.89%)
Mar 09, 2006 28.65 28.98 28.58 28.88 240,032 +0.06(+0.20%)
Mar 08, 2006 28.36 28.82 28.06 28.82 377,395 +0.43(+1.52%)
Mar 07, 2006 28.61 28.61 28.33 28.39 250,750 -0.28(-0.99%)
Mar 06, 2006 27.70 28.72 27.70 28.67 242,430 +0.30(+1.07%)
Mar 03, 2006 28.33 28.51 28.30 28.37 260,905 +0.01(+0.03%)
Mar 02, 2006 28.36 28.48 28.15 28.36 468,641 -0.06(-0.20%)
Mar 01, 2006 28.33 28.53 28.22 28.42 308,855 +0.09(+0.33%)
Feb 28, 2006 28.16 28.41 28.05 28.33 439,166 +0.17(+0.60%)
Feb 27, 2006 28.50 28.50 27.84 28.16 418,717 -0.34(-1.19%)
Feb 24, 2006 28.33 28.71 28.24 28.50 518,707 +0.16(+0.58%)
Feb 23, 2006 27.48 28.53 27.35 28.33 1,006,247 +1.08(+3.95%)
Feb 22, 2006 27.19 27.48 27.05 27.26 338,894 +0.10(+0.37%)
Feb 21, 2006 27.19 27.26 26.98 27.16 224,942 -0.08(-0.29%)
Feb 17, 2006 27.17 27.26 26.94 27.24 231,570 +0.11(+0.42%)
Feb 16, 2006 27.09 27.26 26.94 27.12 368,369 +0.02(+0.08%)
Feb 15, 2006 26.94 27.12 26.89 27.10 428,730 +0.04(+0.13%)
Feb 14, 2006 26.99 27.09 26.61 27.07 215,634 +0.07(+0.26%)
Feb 13, 2006 26.77 27.02 26.52 26.99 159,363 +0.21(+0.79%)
Feb 10, 2006 26.73 26.87 26.46 26.78 127,208 +0.01(+0.05%)
Feb 09, 2006 26.63 26.89 26.31 26.77 426,050 +0.11(+0.40%)
Feb 08, 2006 26.66 26.82 26.48 26.66 267,815 +0.00(+0.00%)
Feb 07, 2006 27.06 27.06 26.66 26.66 269,789 -0.40(-1.47%)
Feb 06, 2006 26.80 27.07 26.53 27.06 264,007 +0.17(+0.63%)
Feb 03, 2006 27.11 27.11 26.70 26.89 456,372 -0.23(-0.86%)
Feb 02, 2006 27.05 27.19 26.84 27.12 1,924,492 -0.12(-0.44%)
Feb 01, 2006 27.16 27.40 27.05 27.24 279,379 +0.14(+0.52%)
Jan 31, 2006 27.23 27.33 27.02 27.10 309,137 -0.18(-0.65%)
Jan 30, 2006 27.46 27.46 26.24 27.28 525,900 -0.11(-0.39%)
Jan 27, 2006 27.41 27.92 27.30 27.38 256,674 -0.10(-0.36%)
Jan 26, 2006 27.02 27.50 26.76 27.48 302,931 +0.52(+1.92%)
Jan 25, 2006 27.18 27.18 26.79 26.97 279,944 -0.14(-0.52%)
Jan 24, 2006 27.12 27.32 27.01 27.11 358,920 +0.04(+0.16%)
Jan 23, 2006 27.10 27.32 26.94 27.07 205,339 +0.00(+0.00%)
Jan 20, 2006 27.21 27.24 26.84 27.07 194,903 -0.03(-0.10%)
Jan 19, 2006 26.87 27.21 26.80 27.09 246,943 +0.24(+0.90%)
Jan 18, 2006 26.80 27.07 26.33 26.85 412,935 +0.00(+0.00%)
Jan 17, 2006 26.85 26.95 26.53 26.85 319,009 -0.16(-0.58%)
Jan 13, 2006 26.94 27.20 26.75 27.01 462,154 -0.11(-0.42%)
Jan 12, 2006 27.02 27.12 26.68 27.12 459,333 +0.05(+0.18%)
Jan 11, 2006 27.23 27.28 26.86 27.07 358,356 -0.18(-0.68%)
Jan 10, 2006 26.16 27.26 26.16 27.26 555,093 +0.35(+1.29%)
Jan 09, 2006 26.94 27.21 26.67 26.91 514,899 -0.11(-0.39%)
Jan 06, 2006 26.94 27.13 26.70 27.02 509,399 +0.19(+0.71%)
Jan 05, 2006 26.63 27.09 26.55 26.82 627,582 +0.27(+1.01%)
Jan 04, 2006 26.09 26.63 25.91 26.55 595,004 +0.52(+2.02%)
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.