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, 2010 15.96 16.51 15.85 15.96 1,861,407 -0.57(-3.43%)
May 27, 2010 15.86 16.56 15.61 16.53 1,026,838 +1.16(+7.57%)
May 26, 2010 15.37 15.83 15.15 15.37 3,567 +0.38(+2.51%)
May 25, 2010 14.67 15.01 14.27 14.99 1,598,841 -0.30(-1.95%)
May 24, 2010 15.68 15.93 15.27 15.29 1,080,768 -0.40(-2.53%)
May 21, 2010 14.62 15.72 14.50 15.68 1,598,602 +0.76(+5.09%)
May 20, 2010 15.04 15.59 14.90 14.93 6,566 -1.10(-6.86%)
May 19, 2010 16.03 16.53 15.57 16.02 1,011,617 -0.09(-0.53%)
May 18, 2010 17.04 17.16 16.00 16.11 3,766 -0.57(-3.40%)
May 17, 2010 16.70 17.10 16.07 16.68 899,567 +0.13(+0.77%)
May 14, 2010 16.55 17.44 16.29 16.55 1,247,764 -1.11(-6.27%)
May 13, 2010 17.92 18.10 17.51 17.66 857,636 -0.31(-1.74%)
May 12, 2010 17.66 18.15 17.62 17.97 1,701,873 +0.40(+2.30%)
May 11, 2010 17.56 17.76 17.44 17.56 2,815 -0.06(-0.32%)
May 10, 2010 17.32 17.68 17.25 17.62 1,314,945 +1.42(+8.76%)
May 07, 2010 16.98 17.31 16.01 16.20 2,001,603 -0.82(-4.83%)
May 06, 2010 17.43 17.71 15.31 17.02 2,707,541 -1.06(-5.88%)
May 05, 2010 17.91 18.38 17.68 18.09 1,365,920 -0.70(-3.70%)
May 04, 2010 19.00 19.08 18.53 18.78 1,144,614 -0.70(-3.57%)
May 03, 2010 18.82 19.56 18.78 19.48 1,101,123 +0.79(+4.21%)
Apr 30, 2010 19.81 20.02 18.66 18.69 2,239,088 -1.18(-5.93%)
Apr 29, 2010 19.14 19.91 19.14 19.87 1,505,600 +0.96(+5.10%)
Apr 28, 2010 18.71 19.05 18.71 18.90 1,717,266 +0.35(+1.91%)
Apr 27, 2010 18.97 19.16 18.47 18.55 2,051,320 -0.57(-3.00%)
Apr 26, 2010 19.32 19.75 18.93 19.12 1,564,720 +0.60(+3.22%)
Apr 23, 2010 18.09 18.56 17.81 18.53 1,044,756 +0.51(+2.83%)
Apr 22, 2010 17.32 18.14 17.30 18.02 2,528,780 +0.07(+0.40%)
Apr 21, 2010 17.32 17.99 17.32 17.95 1,765,096 +0.61(+3.52%)
Apr 20, 2010 16.78 17.37 16.52 17.34 1,372,703 +0.75(+4.53%)
Apr 19, 2010 16.29 16.73 16.16 16.59 961,021 +0.16(+0.95%)
Apr 16, 2010 17.17 17.40 16.39 16.43 1,909,496 -0.77(-4.49%)
Apr 15, 2010 17.67 17.73 17.18 17.20 1,077,309 -0.52(-2.96%)
Apr 14, 2010 17.15 17.79 17.12 17.73 1,412,207 +0.67(+3.95%)
Apr 13, 2010 16.84 17.14 16.82 17.05 1,640,674 +0.14(+0.84%)
Apr 12, 2010 17.02 17.07 16.71 16.91 709,078 -0.07(-0.42%)
Apr 09, 2010 16.93 17.02 16.67 16.98 750,202 +0.06(+0.34%)
Apr 08, 2010 16.91 17.16 16.78 16.93 707,129 -0.06(-0.33%)
Apr 07, 2010 17.20 17.33 16.86 16.98 2,225,646 -0.31(-1.80%)
Apr 06, 2010 17.17 17.48 17.01 17.29 1,921,698 +0.12(+0.70%)
Apr 05, 2010 16.95 17.29 16.90 17.17 1,272,910 +0.34(+2.02%)
Apr 01, 2010 16.71 16.83 16.83 16.83 920,949 +0.30(+1.85%)
Mar 31, 2010 16.32 16.73 16.16 16.53 1,124,955 +0.06(+0.39%)
Mar 30, 2010 16.51 16.71 16.25 16.46 1,095,907 -0.06(-0.34%)
Mar 29, 2010 16.49 16.56 16.38 16.52 870,082 +0.11(+0.65%)
Mar 26, 2010 16.47 16.59 16.18 16.41 1,438,631 +0.15(+0.92%)
Mar 25, 2010 16.24 16.66 16.21 16.27 1,253,373 +0.20(+1.24%)
Mar 24, 2010 15.72 16.16 15.65 16.07 1,417,084 +0.28(+1.80%)
Mar 23, 2010 15.73 15.93 15.63 15.78 797,598 +0.02(+0.14%)
Mar 22, 2010 15.32 15.83 15.16 15.76 947,447 +0.26(+1.69%)
Mar 19, 2010 15.59 15.61 15.11 15.50 1,317,247 +0.01(+0.05%)
Mar 18, 2010 15.44 15.66 15.37 15.49 519,012 +0.07(+0.46%)
Mar 17, 2010 15.01 15.53 14.89 15.42 935,193 +0.43(+2.89%)
Mar 16, 2010 14.89 15.05 14.76 14.99 982,046 +0.16(+1.05%)
Mar 15, 2010 14.68 14.94 14.67 14.83 839,345 -0.11(-0.76%)
Mar 12, 2010 14.86 15.04 14.78 14.95 842,235 +0.16(+1.05%)
Mar 11, 2010 14.78 14.79 14.59 14.79 961,835 -0.13(-0.90%)
Mar 10, 2010 14.76 15.20 14.71 14.93 999,492 +0.14(+0.96%)
Mar 09, 2010 14.73 15.10 14.65 14.78 1,063,522 -0.03(-0.19%)
Mar 08, 2010 14.73 14.91 14.56 14.81 816,339 +0.01(+0.10%)
Mar 05, 2010 14.31 14.97 14.25 14.80 2,707,716 +0.60(+4.19%)
Mar 04, 2010 13.90 14.22 13.76 14.20 1,648,644 +0.40(+2.93%)
Mar 03, 2010 13.65 13.95 13.58 13.80 1,516,260 +0.19(+1.36%)
Mar 02, 2010 13.42 13.71 13.41 13.61 5,972,968 +0.06(+0.46%)
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.