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 29, 2015 29.78 29.92 29.63 29.71 1,908,109 -0.11(-0.38%)
May 28, 2015 29.96 29.97 29.53 29.83 877,486 -0.15(-0.52%)
May 27, 2015 29.46 30.05 29.26 29.98 1,070,672 +0.58(+1.97%)
May 26, 2015 29.66 29.71 29.32 29.40 860,423 -0.42(-1.42%)
May 22, 2015 30.07 29.83 29.83 29.83 881,169 -0.29(-0.95%)
May 21, 2015 30.40 30.47 29.94 30.11 714,991 -0.11(-0.38%)
May 20, 2015 30.48 30.51 30.14 30.23 1,106,816 -0.18(-0.59%)
May 19, 2015 30.57 30.58 30.30 30.41 1,085,846 -0.18(-0.59%)
May 18, 2015 30.45 30.72 30.20 30.58 1,187,461 +0.01(+0.03%)
May 15, 2015 30.19 30.64 30.04 30.58 1,051,599 +0.49(+1.63%)
May 14, 2015 29.17 30.10 29.17 30.09 1,200,428 +0.99(+3.39%)
May 13, 2015 29.70 29.84 29.07 29.10 920,613 -0.42(-1.41%)
May 12, 2015 29.29 29.62 28.73 29.52 902,868 +0.05(+0.17%)
May 11, 2015 29.88 30.18 29.44 29.47 998,145 -0.48(-1.61%)
May 08, 2015 29.87 30.50 29.87 29.95 1,000,165 +0.47(+1.60%)
May 07, 2015 28.98 29.61 28.90 29.48 1,335,723 +0.49(+1.69%)
May 06, 2015 29.48 29.60 28.75 28.99 1,326,756 -0.52(-1.77%)
May 05, 2015 29.93 30.07 29.22 29.51 1,625,595 -0.53(-1.76%)
May 04, 2015 30.07 30.41 29.96 30.04 942,248 +0.06(+0.19%)
May 01, 2015 29.84 30.33 29.75 29.98 1,006,751 +0.08(+0.27%)
Apr 30, 2015 30.58 30.70 29.70 29.90 1,476,805 -0.77(-2.52%)
Apr 29, 2015 30.71 30.94 30.47 30.67 1,589,940 -0.34(-1.10%)
Apr 28, 2015 31.14 31.29 30.82 31.02 825,502 -0.15(-0.50%)
Apr 27, 2015 31.33 31.64 31.07 31.17 1,007,483 -0.12(-0.39%)
Apr 24, 2015 31.41 31.62 31.28 31.29 1,291,370 -0.08(-0.26%)
Apr 23, 2015 31.48 32.02 30.71 31.38 2,943,518 +0.45(+1.45%)
Apr 22, 2015 30.67 31.17 30.47 30.93 1,648,381 +0.38(+1.25%)
Apr 21, 2015 30.67 30.92 30.45 30.54 687,387 +0.00(+0.00%)
Apr 20, 2015 30.51 30.67 30.33 30.54 759,490 +0.15(+0.51%)
Apr 17, 2015 30.42 30.50 29.93 30.39 1,168,300 -0.23(-0.75%)
Apr 16, 2015 30.23 30.63 30.06 30.62 722,797 +0.37(+1.21%)
Apr 15, 2015 30.74 30.80 30.24 30.25 1,040,229 -0.44(-1.43%)
Apr 14, 2015 30.83 31.14 30.61 30.69 639,060 -0.14(-0.45%)
Apr 13, 2015 30.75 31.11 30.75 30.83 667,150 +0.00(+0.00%)
Apr 10, 2015 31.11 31.24 30.70 30.83 1,072,859 -0.02(-0.05%)
Apr 09, 2015 31.45 31.45 30.60 30.85 1,434,722 -0.64(-2.02%)
Apr 08, 2015 31.35 31.66 31.27 31.48 995,962 +0.18(+0.57%)
Apr 07, 2015 32.22 32.22 31.29 31.30 1,345,065 -0.91(-2.83%)
Apr 06, 2015 31.90 32.28 31.83 32.21 981,956 +0.29(+0.92%)
Apr 02, 2015 31.78 31.92 31.92 31.92 1,128,917 +0.12(+0.38%)
Apr 01, 2015 31.60 31.81 31.10 31.80 1,172,818 +0.13(+0.41%)
Mar 31, 2015 31.72 31.88 31.45 31.67 1,388,461 -0.19(-0.59%)
Mar 30, 2015 31.46 31.89 31.28 31.86 1,379,303 +0.47(+1.51%)
Mar 27, 2015 31.06 31.41 30.88 31.38 1,538,216 +0.35(+1.14%)
Mar 26, 2015 30.99 31.21 30.84 31.03 1,439,408 -0.17(-0.54%)
Mar 25, 2015 31.13 31.88 31.07 31.20 2,317,063 -1.02(-3.16%)
Mar 24, 2015 32.69 32.70 32.17 32.22 976,024 -0.49(-1.51%)
Mar 23, 2015 32.87 33.17 32.71 32.71 681,708 -0.26(-0.78%)
Mar 20, 2015 32.17 33.10 32.12 32.97 2,468,063 +0.85(+2.64%)
Mar 19, 2015 32.15 32.38 31.95 32.12 676,771 -0.20(-0.62%)
Mar 18, 2015 31.82 32.50 31.25 32.32 1,494,109 +0.34(+1.06%)
Mar 17, 2015 31.75 32.10 31.63 31.98 1,015,322 +0.12(+0.38%)
Mar 16, 2015 31.46 31.92 31.38 31.86 981,884 +0.61(+1.94%)
Mar 13, 2015 31.77 31.77 31.03 31.25 1,261,226 -0.45(-1.43%)
Mar 12, 2015 30.97 31.77 30.86 31.71 1,459,067 +0.90(+2.91%)
Mar 11, 2015 30.42 30.84 30.29 30.81 1,836,845 +0.42(+1.38%)
Mar 10, 2015 30.25 30.62 30.20 30.39 971,226 -0.07(-0.24%)
Mar 09, 2015 29.76 30.54 29.72 30.46 1,531,773 +0.85(+2.86%)
Mar 06, 2015 30.10 30.10 29.49 29.62 2,028,448 -1.13(-3.67%)
Mar 05, 2015 31.34 31.42 30.71 30.75 1,169,851 -0.46(-1.47%)
Mar 04, 2015 31.67 31.71 31.16 31.21 578,647 -0.51(-1.60%)
Mar 03, 2015 32.01 32.01 31.50 31.71 873,868 -0.39(-1.21%)
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.