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 31, 2007 32.62 33.75 32.62 33.75 1,044,748 +0.50(+1.51%)
May 30, 2007 32.70 33.29 32.70 33.25 507,989 +0.40(+1.21%)
May 29, 2007 32.16 32.96 31.98 32.85 454,962 +0.88(+2.75%)
May 25, 2007 31.75 32.19 31.57 31.97 431,833 +0.49(+1.55%)
May 24, 2007 31.64 31.77 31.11 31.48 853,935 -0.23(-0.74%)
May 23, 2007 32.01 32.28 31.70 31.72 558,195 -0.14(-0.45%)
May 22, 2007 31.67 32.11 31.67 31.86 378,100 +0.18(+0.58%)
May 21, 2007 31.40 32.14 31.40 31.67 560,734 +0.33(+1.06%)
May 18, 2007 31.94 32.12 31.06 31.34 462,577 -0.58(-1.82%)
May 17, 2007 32.63 32.71 31.92 31.92 316,611 -0.91(-2.79%)
May 16, 2007 32.79 32.89 32.50 32.84 466,808 +0.04(+0.13%)
May 15, 2007 33.07 33.40 32.64 32.79 775,522 -0.20(-0.60%)
May 14, 2007 33.43 33.52 32.93 32.99 338,330 -0.43(-1.27%)
May 11, 2007 33.32 33.79 33.25 33.42 185,877 +0.23(+0.71%)
May 10, 2007 33.61 33.97 33.18 33.18 407,293 -0.64(-1.89%)
May 09, 2007 33.33 34.04 33.04 33.82 293,482 +0.50(+1.49%)
May 08, 2007 33.18 33.38 32.60 33.33 467,090 -0.01(-0.02%)
May 07, 2007 33.49 33.49 33.04 33.33 222,827 -0.04(-0.11%)
May 04, 2007 33.43 33.49 33.00 33.37 244,122 -0.03(-0.09%)
May 03, 2007 33.43 34.00 33.33 33.40 238,058 -0.02(-0.06%)
May 02, 2007 32.74 33.57 32.60 33.42 299,688 +0.62(+1.90%)
May 01, 2007 32.90 32.92 32.18 32.79 337,484 -0.13(-0.39%)
Apr 30, 2007 33.43 33.43 32.71 32.92 502,348 -0.33(-1.00%)
Apr 27, 2007 33.72 33.72 33.04 33.26 352,715 -0.47(-1.39%)
Apr 26, 2007 33.66 33.94 33.54 33.72 327,471 -0.10(-0.29%)
Apr 25, 2007 33.91 34.02 33.23 33.82 435,922 +0.06(+0.17%)
Apr 24, 2007 34.13 34.13 33.38 33.77 371,190 -0.37(-1.08%)
Apr 23, 2007 33.64 34.16 33.64 34.13 425,768 +0.39(+1.16%)
Apr 20, 2007 33.71 33.85 33.50 33.74 716,149 +0.43(+1.28%)
Apr 19, 2007 33.86 34.26 32.97 33.32 2,711,015 -1.40(-4.02%)
Apr 18, 2007 34.71 34.89 34.53 34.72 353,702 -0.14(-0.41%)
Apr 17, 2007 34.39 34.94 34.28 34.86 518,989 +0.53(+1.55%)
Apr 16, 2007 33.89 34.35 33.85 34.33 396,293 +0.55(+1.64%)
Apr 13, 2007 33.64 33.80 32.92 33.77 842,088 +0.09(+0.27%)
Apr 12, 2007 33.84 33.84 33.33 33.68 534,361 -0.23(-0.67%)
Apr 11, 2007 34.23 34.34 33.56 33.91 439,448 -0.18(-0.54%)
Apr 10, 2007 33.86 34.14 33.84 34.09 309,560 +0.29(+0.86%)
Apr 09, 2007 33.91 34.03 33.42 33.80 478,796 -0.11(-0.31%)
Apr 05, 2007 33.87 34.01 33.55 33.91 313,650 +0.04(+0.13%)
Apr 04, 2007 34.16 34.16 33.23 33.87 887,077 -0.24(-0.71%)
Apr 03, 2007 33.48 34.91 33.48 34.11 1,208,766 +0.74(+2.21%)
Apr 02, 2007 32.91 33.43 32.69 33.37 514,194 +0.50(+1.51%)
Mar 30, 2007 32.05 33.08 32.04 32.87 984,387 +0.92(+2.89%)
Mar 29, 2007 31.86 32.05 31.68 31.95 280,931 +0.36(+1.14%)
Mar 28, 2007 31.27 31.84 30.76 31.59 945,745 +0.07(+0.22%)
Mar 27, 2007 31.77 31.77 31.46 31.52 444,102 -0.30(-0.94%)
Mar 26, 2007 32.12 32.20 31.30 31.82 503,053 -0.39(-1.21%)
Mar 23, 2007 32.70 32.82 32.20 32.21 335,932 -0.55(-1.67%)
Mar 22, 2007 32.97 33.07 32.59 32.75 370,203 -0.11(-0.35%)
Mar 21, 2007 32.94 33.09 32.47 32.87 549,169 -0.06(-0.17%)
Mar 20, 2007 32.22 33.05 32.18 32.92 771,573 +0.58(+1.80%)
Mar 19, 2007 31.81 32.34 31.81 32.34 548,182 +0.65(+2.04%)
Mar 16, 2007 31.60 31.75 31.04 31.70 863,384 +0.10(+0.31%)
Mar 15, 2007 31.07 31.62 31.07 31.60 461,026 +0.60(+1.94%)
Mar 14, 2007 31.02 31.26 30.23 30.99 823,049 -0.04(-0.11%)
Mar 13, 2007 31.98 32.04 30.92 31.03 546,772 -0.95(-2.97%)
Mar 12, 2007 31.21 32.07 31.21 31.98 736,316 +0.39(+1.23%)
Mar 09, 2007 31.18 31.62 31.14 31.59 758,317 +0.72(+2.34%)
Mar 08, 2007 30.14 31.01 30.14 30.87 828,408 +0.93(+3.10%)
Mar 07, 2007 30.14 30.29 29.71 29.94 435,781 -0.10(-0.33%)
Mar 06, 2007 29.60 30.65 29.60 30.04 674,122 +0.68(+2.32%)
Mar 05, 2007 30.43 30.49 29.29 29.36 921,488 -1.39(-4.52%)
Mar 02, 2007 30.84 31.41 30.54 30.75 527,028 -0.24(-0.78%)
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.