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 28, 2004 17.09 17.20 17.04 17.12 187,287 -0.04(-0.21%)
May 27, 2004 17.09 17.34 17.09 17.16 153,581 +0.14(+0.83%)
May 26, 2004 16.77 17.09 16.70 17.02 171,069 +0.09(+0.54%)
May 25, 2004 16.52 16.93 16.52 16.93 100,836 +0.37(+2.23%)
May 24, 2004 16.33 16.63 16.32 16.56 110,426 +0.30(+1.83%)
May 21, 2004 16.04 16.27 15.95 16.26 85,181 +0.29(+1.82%)
May 20, 2004 15.71 16.02 15.61 15.97 110,990 +0.19(+1.21%)
May 19, 2004 16.17 16.51 15.78 15.78 168,953 -0.46(-2.84%)
May 18, 2004 15.95 16.24 15.68 16.24 204,634 +0.32(+2.00%)
May 17, 2004 15.42 15.93 15.39 15.92 171,633 +0.48(+3.08%)
May 14, 2004 15.14 15.49 15.10 15.44 195,608 +0.30(+2.01%)
May 13, 2004 15.42 15.42 14.93 15.14 307,726 -0.35(-2.24%)
May 12, 2004 14.89 15.54 14.89 15.49 364,138 +0.38(+2.54%)
May 11, 2004 14.67 15.10 14.67 15.10 109,439 +0.50(+3.45%)
May 10, 2004 15.03 15.03 14.54 14.60 162,889 -0.68(-4.45%)
May 07, 2004 15.85 15.88 15.16 15.28 179,530 -0.65(-4.09%)
May 06, 2004 16.06 16.06 15.59 15.93 215,070 -0.16(-1.01%)
May 05, 2004 16.31 16.46 16.07 16.10 336,638 -0.19(-1.18%)
May 04, 2004 16.15 16.57 16.06 16.29 375,421 +0.26(+1.64%)
May 03, 2004 15.60 16.02 15.59 16.02 376,126 +0.43(+2.73%)
Apr 30, 2004 16.00 16.01 15.59 15.60 362,728 -0.33(-2.05%)
Apr 29, 2004 16.02 16.31 15.81 15.93 156,684 -0.04(-0.22%)
Apr 28, 2004 16.12 16.16 15.86 15.96 198,851 -0.13(-0.84%)
Apr 27, 2004 16.31 16.34 15.98 16.10 189,402 -0.21(-1.26%)
Apr 26, 2004 16.77 16.77 16.07 16.30 308,432 +0.35(+2.18%)
Apr 23, 2004 15.92 15.95 15.79 15.95 252,020 +0.03(+0.18%)
Apr 22, 2004 15.56 16.18 15.52 15.93 370,062 +0.88(+5.84%)
Apr 21, 2004 14.95 15.29 14.57 15.05 155,696 +0.06(+0.38%)
Apr 20, 2004 15.24 15.27 14.89 14.99 198,992 -0.18(-1.22%)
Apr 19, 2004 14.78 15.21 14.71 15.17 237,635 +0.33(+2.20%)
Apr 16, 2004 14.83 15.18 14.68 14.85 216,480 +0.07(+0.48%)
Apr 15, 2004 14.71 14.82 14.70 14.78 156,260 +0.08(+0.53%)
Apr 14, 2004 14.07 14.86 14.07 14.70 366,677 -0.06(-0.38%)
Apr 13, 2004 15.14 15.14 14.55 14.76 338,894 -0.50(-3.25%)
Apr 12, 2004 15.85 15.85 15.01 15.25 199,416 -0.70(-4.40%)
Apr 08, 2004 16.66 16.66 15.92 15.95 122,836 -0.53(-3.23%)
Apr 07, 2004 16.02 16.98 15.90 16.49 724,751 +0.60(+3.75%)
Apr 06, 2004 16.90 16.91 15.82 15.89 408,281 -1.08(-6.39%)
Apr 05, 2004 16.95 17.08 16.73 16.98 362,305 +0.03(+0.17%)
Apr 02, 2004 16.73 17.04 16.66 16.95 341,574 +0.27(+1.62%)
Apr 01, 2004 16.66 16.73 16.56 16.68 114,375 -0.06(-0.34%)
Mar 31, 2004 16.70 16.79 16.49 16.73 273,315 +0.04(+0.21%)
Mar 30, 2004 16.80 16.88 16.59 16.70 127,490 -0.07(-0.42%)
Mar 29, 2004 16.34 16.94 16.34 16.77 298,418 +0.38(+2.34%)
Mar 26, 2004 15.94 16.59 15.94 16.39 212,531 +0.45(+2.80%)
Mar 25, 2004 15.63 15.94 15.63 15.94 200,685 +0.33(+2.14%)
Mar 24, 2004 15.60 15.67 15.57 15.61 359,625 -0.04(-0.23%)
Mar 23, 2004 15.46 15.65 15.44 15.64 249,199 +0.30(+1.94%)
Mar 22, 2004 15.32 15.44 15.15 15.34 174,876 +0.03(+0.19%)
Mar 19, 2004 15.42 15.42 15.21 15.32 191,518 -0.01(-0.09%)
Mar 18, 2004 15.42 15.44 15.24 15.33 111,836 -0.12(-0.78%)
Mar 17, 2004 15.53 15.59 15.42 15.45 82,643 -0.01(-0.05%)
Mar 16, 2004 15.54 15.60 15.42 15.46 128,478 -0.08(-0.50%)
Mar 15, 2004 15.68 15.68 15.53 15.54 184,466 -0.15(-0.95%)
Mar 12, 2004 15.32 15.68 15.23 15.68 260,058 +0.36(+2.36%)
Mar 11, 2004 15.35 15.49 15.24 15.32 69,527 -0.12(-0.78%)
Mar 10, 2004 15.61 15.79 15.39 15.44 176,005 -0.18(-1.14%)
Mar 09, 2004 15.68 15.71 15.52 15.62 81,515 -0.06(-0.36%)
Mar 08, 2004 15.23 15.78 15.21 15.68 329,304 +0.45(+2.93%)
Mar 05, 2004 15.17 15.23 14.89 15.23 76,438 -0.01(-0.09%)
Mar 04, 2004 14.95 15.24 14.82 15.24 160,773 +0.28(+1.90%)
Mar 03, 2004 14.61 15.10 14.54 14.96 186,018 +0.33(+2.28%)
Mar 02, 2004 14.62 14.77 14.60 14.63 103,938 +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.