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 31, 2016 22.86 23.50 22.63 23.11 2,399,783 +0.16(+0.70%)
May 27, 2016 22.80 22.95 22.95 22.95 1,327,800 +0.19(+0.83%)
May 26, 2016 22.68 22.80 22.39 22.76 1,267,167 +0.14(+0.62%)
May 25, 2016 22.19 22.65 22.16 22.62 1,578,913 +0.45(+2.03%)
May 24, 2016 22.32 22.39 22.03 22.17 1,812,374 +0.03(+0.14%)
May 23, 2016 22.20 22.46 22.03 22.14 1,661,204 +0.02(+0.09%)
May 20, 2016 22.04 22.17 21.83 22.12 1,483,241 +0.11(+0.50%)
May 19, 2016 22.85 22.93 21.66 22.01 3,167,141 -1.14(-4.92%)
May 18, 2016 23.32 23.66 22.84 23.15 2,529,202 -0.21(-0.90%)
May 17, 2016 23.92 24.22 23.33 23.36 1,952,387 -0.58(-2.42%)
May 16, 2016 23.58 24.13 23.58 23.94 2,781,782 +0.39(+1.66%)
May 13, 2016 23.91 23.95 23.38 23.55 1,728,042 -0.40(-1.67%)
May 12, 2016 24.60 24.72 23.85 23.95 1,432,953 -0.57(-2.32%)
May 11, 2016 25.06 25.21 24.50 24.52 1,500,931 -0.67(-2.66%)
May 10, 2016 24.92 25.30 24.80 25.19 1,364,480 +0.42(+1.70%)
May 09, 2016 24.51 24.91 24.51 24.77 630,644 +0.22(+0.90%)
May 06, 2016 23.97 24.56 23.83 24.55 826,740 +0.57(+2.38%)
May 05, 2016 24.38 24.38 23.92 23.98 596,676 -0.16(-0.66%)
May 04, 2016 24.00 24.30 23.86 24.14 860,532 -0.06(-0.25%)
May 03, 2016 23.98 24.23 23.74 24.20 993,842 -0.02(-0.08%)
May 02, 2016 24.00 24.26 23.80 24.22 929,852 +0.32(+1.34%)
Apr 29, 2016 24.25 24.49 23.61 23.90 1,484,630 -0.39(-1.61%)
Apr 28, 2016 24.26 24.46 24.09 24.29 1,460,591 -0.09(-0.37%)
Apr 27, 2016 24.56 24.64 24.11 24.38 1,909,328 -0.27(-1.10%)
Apr 26, 2016 24.16 24.66 24.12 24.65 1,037,387 +0.52(+2.15%)
Apr 25, 2016 23.62 24.14 23.34 24.13 2,503,724 +0.38(+1.60%)
Apr 22, 2016 24.60 24.99 23.00 23.75 2,958,151 -0.27(-1.12%)
Apr 21, 2016 24.32 24.68 24.02 24.02 1,124,452 -0.27(-1.11%)
Apr 20, 2016 24.90 24.90 24.20 24.29 1,089,151 -0.55(-2.21%)
Apr 19, 2016 24.69 24.86 24.54 24.84 848,346 +0.26(+1.06%)
Apr 18, 2016 25.03 25.12 24.48 24.58 1,013,367 -0.48(-1.92%)
Apr 15, 2016 25.03 25.31 24.99 25.06 599,959 -0.05(-0.20%)
Apr 14, 2016 25.08 25.29 24.85 25.11 778,888 +0.06(+0.24%)
Apr 13, 2016 24.81 25.05 24.74 25.05 817,081 +0.49(+2.00%)
Apr 12, 2016 24.40 24.85 24.21 24.56 831,971 +0.28(+1.15%)
Apr 11, 2016 23.96 24.49 23.85 24.28 997,537 +0.46(+1.93%)
Apr 08, 2016 23.69 24.28 23.58 23.82 1,008,276 +0.31(+1.32%)
Apr 07, 2016 23.69 23.77 23.34 23.51 1,276,498 -0.29(-1.22%)
Apr 06, 2016 23.56 23.85 23.23 23.80 884,950 +0.18(+0.76%)
Apr 05, 2016 24.05 24.17 23.18 23.62 1,971,502 -0.62(-2.56%)
Apr 04, 2016 24.39 24.62 23.98 24.24 1,999,708 -0.08(-0.33%)
Apr 01, 2016 25.08 25.23 24.12 24.32 1,532,555 -0.99(-3.91%)
Mar 31, 2016 25.42 25.72 25.29 25.31 1,689,341 -0.07(-0.28%)
Mar 30, 2016 25.50 25.81 25.35 25.38 791,614 -0.02(-0.08%)
Mar 29, 2016 24.60 25.48 24.35 25.40 1,726,186 +0.24(+0.95%)
Mar 28, 2016 24.87 25.23 24.65 25.16 936,361 +0.31(+1.25%)
Mar 24, 2016 24.34 24.85 24.85 24.85 984,100 +0.30(+1.22%)
Mar 23, 2016 25.27 25.29 24.54 24.55 924,496 -0.73(-2.89%)
Mar 22, 2016 25.48 25.55 25.09 25.28 1,071,992 -0.34(-1.33%)
Mar 21, 2016 25.57 26.00 25.52 25.62 913,633 -0.16(-0.62%)
Mar 18, 2016 25.81 26.34 25.67 25.78 2,254,283 +0.08(+0.31%)
Mar 17, 2016 25.76 25.84 25.03 25.70 1,310,539 -0.02(-0.08%)
Mar 16, 2016 25.03 25.75 24.92 25.72 1,063,198 +0.64(+2.55%)
Mar 15, 2016 25.52 25.52 24.85 25.08 837,156 -0.55(-2.15%)
Mar 14, 2016 25.27 25.70 25.10 25.63 1,537,084 +0.54(+2.15%)
Mar 11, 2016 24.70 25.18 24.36 25.09 1,864,626 +0.69(+2.83%)
Mar 10, 2016 25.54 25.54 24.15 24.40 1,941,973 -0.92(-3.63%)
Mar 09, 2016 25.62 25.62 25.10 25.32 899,013 -0.09(-0.35%)
Mar 08, 2016 26.53 26.60 25.36 25.41 1,203,221 -1.26(-4.72%)
Mar 07, 2016 26.31 26.85 26.27 26.67 1,308,981 +0.15(+0.57%)
Mar 04, 2016 26.46 26.61 26.25 26.52 1,359,630 +0.12(+0.45%)
Mar 03, 2016 25.77 26.46 25.71 26.40 2,386,972 +0.68(+2.64%)
Mar 02, 2016 24.70 25.75 24.67 25.72 2,471,279 +1.02(+4.13%)
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.