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 (%)
Jun 29, 2018 34.33 34.55 34.23 34.23 2,459,396 -0.11(-0.32%)
Jun 28, 2018 34.50 34.55 34.20 34.34 2,263,689 +0.04(+0.10%)
Jun 27, 2018 34.55 34.67 34.35 34.30 1,217,367 -0.16(-0.46%)
Jun 26, 2018 34.58 34.74 34.45 34.46 1,153,540 +0.00(+0.00%)
Jun 25, 2018 34.49 34.78 34.38 34.46 822,410 -0.13(-0.37%)
Jun 22, 2018 34.80 34.84 34.52 34.59 2,191,771 +0.02(+0.06%)
Jun 21, 2018 34.69 34.80 34.52 34.57 2,481,579 -0.12(-0.34%)
Jun 20, 2018 34.45 34.94 34.45 34.69 1,837,037 +0.21(+0.61%)
Jun 19, 2018 34.50 34.67 34.45 34.48 1,088,924 -0.12(-0.34%)
Jun 18, 2018 35.02 35.07 34.51 34.60 1,597,749 -0.47(-1.33%)
Jun 15, 2018 35.33 35.01 35.07 4,054,162 -0.22(-0.62%)
Jun 14, 2018 35.30 35.39 35.21 35.29 1,182,109 +0.00(+0.00%)
Jun 13, 2018 35.22 35.31 35.09 35.29 2,653,117 +0.02(+0.06%)
Jun 12, 2018 34.97 35.30 34.95 35.27 2,066,747 +0.23(+0.65%)
Jun 11, 2018 35.02 35.47 34.70 35.04 2,751,115 +0.08(+0.23%)
Jun 08, 2018 35.01 35.89 34.87 34.96 1,394,856 -0.04(-0.11%)
Jun 07, 2018 35.16 35.16 33.88 35.00 3,708,969 -0.11(-0.31%)
Jun 06, 2018 34.77 35.11 2,691,816 -0.30(-0.84%)
Jun 05, 2018 35.22 35.46 35.05 35.41 2,669,160 +0.11(+0.31%)
Jun 04, 2018 34.84 35.32 34.57 35.30 2,924,518 +0.50(+1.43%)
Jun 01, 2018 34.11 34.98 34.11 34.80 4,067,329 +0.73(+2.13%)
May 31, 2018 34.09 34.27 33.97 34.08 2,811,062 -0.04(-0.12%)
May 30, 2018 33.66 34.21 33.66 34.12 3,596,439 +0.46(+1.36%)
May 29, 2018 33.63 33.74 33.48 33.66 1,882,412 -0.03(-0.09%)
May 25, 2018 33.69 33.69 33.69 0 -0.09(-0.26%)
May 24, 2018 33.62 33.94 33.62 33.78 3,191,798 +0.15(+0.44%)
May 23, 2018 33.53 33.67 33.48 33.63 4,900,550 +0.25(+0.74%)
May 22, 2018 33.39 33.74 33.38 33.38 10,080,343 -0.01(-0.03%)
May 21, 2018 33.77 33.78 33.38 33.39 26,863,582 +1.70(+5.36%)
May 18, 2018 31.84 31.97 31.55 31.69 998,792 +0.25(+0.79%)
May 17, 2018 31.25 31.57 31.21 31.44 878,924 +0.26(+0.83%)
May 16, 2018 31.03 31.27 30.80 31.19 642,078 +0.24(+0.77%)
May 15, 2018 31.34 31.59 30.79 30.95 1,163,594 -0.56(-1.77%)
May 14, 2018 31.42 31.67 31.10 31.50 1,099,270 +0.19(+0.60%)
May 11, 2018 31.21 31.50 31.14 31.31 654,677 +0.09(+0.29%)
May 10, 2018 31.30 31.65 30.72 31.23 1,182,939 +0.68(+2.21%)
May 09, 2018 30.24 30.78 30.22 30.55 1,560,679 +0.31(+1.02%)
May 08, 2018 30.06 30.27 29.92 30.24 1,821,299 +0.22(+0.73%)
May 07, 2018 29.80 30.06 29.61 30.02 1,044,886 +0.28(+0.94%)
May 04, 2018 29.73 29.90 29.48 29.74 961,534 +0.16(+0.54%)
May 03, 2018 29.46 29.72 29.29 29.59 997,096 +0.10(+0.34%)
May 02, 2018 29.42 29.55 28.94 29.49 919,820 +0.07(+0.24%)
May 01, 2018 29.36 29.57 29.08 29.42 1,380,709 +0.04(+0.14%)
Apr 30, 2018 29.81 29.97 29.33 29.38 1,104,378 -0.34(-1.14%)
Apr 27, 2018 29.82 30.02 29.52 29.72 1,021,284 -0.08(-0.27%)
Apr 26, 2018 30.07 30.08 29.67 29.79 1,136,157 -0.14(-0.46%)
Apr 25, 2018 30.31 30.42 29.83 29.93 1,630,630 -0.38(-1.25%)
Apr 24, 2018 31.12 31.12 30.19 30.31 1,429,766 -0.65(-2.09%)
Apr 23, 2018 30.78 31.11 30.64 30.96 1,143,681 +0.29(+0.94%)
Apr 20, 2018 30.39 30.80 30.39 30.67 1,367,771 -0.02(-0.06%)
Apr 19, 2018 31.03 31.13 30.41 30.69 1,427,121 -0.24(-0.77%)
Apr 18, 2018 31.07 31.31 30.89 30.93 1,702,055 -0.10(-0.32%)
Apr 17, 2018 30.68 31.39 30.39 31.03 2,407,339 +0.52(+1.69%)
Apr 16, 2018 30.37 30.87 30.32 30.51 1,665,970 +0.76(+2.57%)
Apr 13, 2018 29.87 30.20 29.69 29.74 1,541,668 +0.00(+0.00%)
Apr 12, 2018 28.79 29.92 28.48 29.74 2,533,603 +1.11(+3.89%)
Apr 11, 2018 28.10 28.71 28.10 28.63 1,545,888 +0.54(+1.91%)
Apr 10, 2018 29.13 29.26 28.05 28.10 1,940,303 -0.79(-2.75%)
Apr 09, 2018 29.41 29.41 28.89 28.89 934,708 -0.29(-0.99%)
Apr 06, 2018 29.36 29.76 29.00 29.18 1,194,632 -0.30(-1.01%)
Apr 05, 2018 29.46 29.68 29.27 29.48 1,143,479 +0.06(+0.20%)
Apr 04, 2018 29.19 29.55 29.13 29.42 1,606,823 +0.02(+0.07%)
Apr 03, 2018 29.03 29.65 29.01 29.40 2,102,592 +0.54(+1.86%)
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.