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 (%)
Dec 29, 2017 28.07 28.07 28.07 0 -0.32(-1.13%)
Dec 28, 2017 28.12 28.47 28.01 28.39 834,603 -0.22(-0.77%)
Dec 27, 2017 28.45 28.66 28.36 28.61 700,244 +0.15(+0.53%)
Dec 26, 2017 28.41 28.73 28.39 28.46 518,254 +0.00(+0.00%)
Dec 22, 2017 28.53 28.56 28.27 28.46 897,997 -0.05(-0.18%)
Dec 21, 2017 28.78 28.81 28.39 28.51 1,103,196 -0.18(-0.63%)
Dec 20, 2017 28.88 28.99 28.68 28.69 1,070,338 -0.17(-0.59%)
Dec 19, 2017 29.34 29.34 28.75 28.86 1,192,241 -0.39(-1.33%)
Dec 18, 2017 28.75 29.36 28.72 29.25 1,242,288 +0.70(+2.45%)
Dec 15, 2017 28.36 28.77 28.36 28.55 2,283,072 +0.30(+1.06%)
Dec 14, 2017 28.31 28.49 28.15 28.25 1,978,259 -0.31(-1.09%)
Dec 13, 2017 28.29 28.61 28.26 28.56 1,060,619 +0.27(+0.95%)
Dec 12, 2017 28.46 28.47 28.18 28.29 757,840 -0.06(-0.21%)
Dec 11, 2017 28.17 28.46 28.02 28.35 1,105,117 +0.30(+1.07%)
Dec 08, 2017 27.80 28.17 27.80 28.05 1,215,181 +0.00(+0.00%)
Dec 07, 2017 28.25 28.27 27.91 1,362,719 +0.00(+0.00%)
Dec 06, 2017 28.19 28.50 28.06 28.22 1,931,845 -0.13(-0.46%)
Dec 05, 2017 28.25 28.39 28.10 28.35 1,432,431 +0.13(+0.46%)
Dec 04, 2017 28.51 28.51 28.16 28.22 1,391,541 +0.02(+0.07%)
Dec 01, 2017 28.54 28.59 28.17 28.20 1,502,903 -0.24(-0.84%)
Nov 30, 2017 28.37 28.61 28.06 28.44 1,769,894 +0.19(+0.67%)
Nov 29, 2017 28.13 28.49 28.12 28.25 1,190,810 +0.14(+0.50%)
Nov 28, 2017 28.07 28.22 27.65 28.11 1,265,458 -0.01(-0.04%)
Nov 27, 2017 28.24 28.32 27.98 28.12 952,183 -0.21(-0.74%)
Nov 24, 2017 28.44 28.50 28.10 28.33 539,391 +0.06(+0.21%)
Nov 22, 2017 28.46 28.57 28.24 28.27 650,975 -0.07(-0.25%)
Nov 21, 2017 27.99 28.35 27.89 28.34 1,108,075 +0.52(+1.87%)
Nov 20, 2017 28.00 28.13 27.79 27.82 1,256,340 -0.36(-1.28%)
Nov 17, 2017 28.23 28.34 28.09 28.18 804,315 -0.21(-0.74%)
Nov 16, 2017 27.57 28.44 27.57 28.39 1,203,916 +0.23(+0.82%)
Nov 15, 2017 28.19 28.33 28.07 28.16 1,181,116 -0.17(-0.60%)
Nov 14, 2017 28.38 28.48 28.21 28.33 939,083 -0.09(-0.32%)
Nov 13, 2017 28.48 28.60 27.94 28.42 970,742 -0.10(-0.35%)
Nov 10, 2017 28.49 28.72 28.45 28.52 890,305 -0.07(-0.24%)
Nov 09, 2017 28.78 29.07 28.49 28.59 986,848 -0.34(-1.18%)
Nov 08, 2017 28.46 28.95 28.40 28.93 907,294 +0.40(+1.40%)
Nov 07, 2017 28.62 29.19 28.18 28.53 1,207,021 +0.03(+0.11%)
Nov 06, 2017 28.37 28.69 28.37 28.50 918,200 +0.03(+0.11%)
Nov 03, 2017 28.43 28.83 28.28 28.47 895,650 -0.12(-0.42%)
Nov 02, 2017 28.18 28.60 27.79 28.59 1,257,211 +0.35(+1.24%)
Nov 01, 2017 28.45 28.55 28.10 28.24 929,727 +0.03(+0.11%)
Oct 31, 2017 28.02 28.31 27.69 28.21 784,640 +0.36(+1.29%)
Oct 30, 2017 27.44 28.12 27.44 27.85 1,762,370 -0.13(-0.46%)
Oct 27, 2017 27.96 28.24 27.79 27.98 1,333,500 -0.02(-0.07%)
Oct 26, 2017 27.76 28.10 27.58 28.00 1,540,912 +0.29(+1.05%)
Oct 25, 2017 27.94 28.18 27.62 27.71 2,347,162 -0.28(-1.00%)
Oct 24, 2017 27.76 28.35 27.76 27.99 3,575,690 +0.20(+0.72%)
Oct 23, 2017 28.21 28.42 27.77 27.79 2,564,056 -0.73(-2.56%)
Oct 20, 2017 28.88 29.50 28.06 28.52 4,656,598 -1.94(-6.37%)
Oct 19, 2017 30.38 30.54 30.15 30.46 1,438,294 +0.08(+0.26%)
Oct 18, 2017 30.07 30.50 30.07 30.38 1,154,787 +0.20(+0.66%)
Oct 17, 2017 30.21 30.38 30.01 30.18 998,357 -0.04(-0.13%)
Oct 16, 2017 30.73 30.87 30.19 30.22 1,509,552 -0.51(-1.66%)
Oct 13, 2017 30.81 30.86 30.39 30.73 1,240,089 +0.03(+0.10%)
Oct 12, 2017 29.82 30.75 29.82 30.70 1,404,617 +0.94(+3.16%)
Oct 11, 2017 29.73 29.88 29.60 29.76 1,016,322 +0.01(+0.03%)
Oct 10, 2017 29.60 29.86 29.58 29.75 709,679 +0.25(+0.85%)
Oct 09, 2017 29.40 29.56 29.39 29.50 647,022 +0.09(+0.31%)
Oct 06, 2017 29.26 29.45 29.08 29.41 873,292 +0.12(+0.41%)
Oct 05, 2017 29.21 29.46 29.00 29.29 829,052 +0.16(+0.55%)
Oct 04, 2017 28.84 29.14 28.72 29.13 712,677 +0.23(+0.80%)
Oct 03, 2017 29.10 29.13 28.72 28.90 914,514 -0.22(-0.76%)
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.