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, 2016 19.85 20.41 19.65 20.07 2,763,101 +0.14(+0.70%)
May 27, 2016 19.80 19.93 19.93 19.93 1,528,824 +0.17(+0.83%)
May 26, 2016 19.70 19.80 19.45 19.77 1,459,011 +0.12(+0.62%)
May 25, 2016 19.27 19.67 19.25 19.65 1,817,954 +0.39(+2.03%)
May 24, 2016 19.39 19.45 19.13 19.25 2,086,760 +0.03(+0.14%)
May 23, 2016 19.28 19.51 19.13 19.23 1,912,704 +0.02(+0.09%)
May 20, 2016 19.14 19.25 18.96 19.21 1,707,798 +0.10(+0.50%)
May 19, 2016 19.85 19.91 18.81 19.12 3,646,634 -0.99(-4.92%)
May 18, 2016 20.25 20.55 19.84 20.11 2,912,113 -0.18(-0.90%)
May 17, 2016 20.77 21.04 20.26 20.29 2,247,971 -0.50(-2.42%)
May 16, 2016 20.48 20.96 20.48 20.79 3,202,933 +0.34(+1.66%)
May 13, 2016 20.77 20.80 20.31 20.45 1,989,661 -0.35(-1.67%)
May 12, 2016 21.37 21.47 20.71 20.80 1,649,896 -0.50(-2.32%)
May 11, 2016 21.76 21.90 21.27 21.30 1,728,166 -0.58(-2.66%)
May 10, 2016 21.64 21.97 21.54 21.88 1,571,057 +0.36(+1.70%)
May 09, 2016 21.29 21.63 21.29 21.51 726,121 +0.19(+0.90%)
May 06, 2016 20.82 21.33 20.70 21.32 951,905 +0.50(+2.38%)
May 05, 2016 21.17 21.17 20.77 20.83 687,010 -0.14(-0.66%)
May 04, 2016 20.84 21.10 20.72 20.97 990,813 -0.05(-0.25%)
May 03, 2016 20.83 21.05 20.62 21.02 1,144,306 -0.02(-0.08%)
May 02, 2016 20.84 21.07 20.67 21.04 1,070,628 +0.28(+1.34%)
Apr 29, 2016 21.06 21.27 20.51 20.76 1,709,397 -0.34(-1.61%)
Apr 28, 2016 21.07 21.24 20.92 21.10 1,681,719 -0.08(-0.37%)
Apr 27, 2016 21.33 21.40 20.94 21.17 2,198,393 -0.23(-1.10%)
Apr 26, 2016 20.98 21.42 20.95 21.41 1,194,443 +0.45(+2.15%)
Apr 25, 2016 20.51 20.97 20.27 20.96 2,882,778 +0.33(+1.60%)
Apr 22, 2016 21.37 21.70 19.98 20.63 3,406,004 -0.23(-1.12%)
Apr 21, 2016 21.12 21.43 20.86 20.86 1,294,689 -0.23(-1.11%)
Apr 20, 2016 21.63 21.63 21.02 21.10 1,254,044 -0.48(-2.21%)
Apr 19, 2016 21.44 21.59 21.31 21.57 976,782 +0.23(+1.06%)
Apr 18, 2016 21.74 21.82 21.26 21.35 1,166,787 -0.42(-1.92%)
Apr 15, 2016 21.74 21.98 21.70 21.76 690,790 -0.04(-0.20%)
Apr 14, 2016 21.78 21.96 21.58 21.81 896,808 +0.05(+0.24%)
Apr 13, 2016 21.55 21.76 21.49 21.76 940,784 +0.43(+2.00%)
Apr 12, 2016 21.19 21.58 21.03 21.33 957,928 +0.24(+1.15%)
Apr 11, 2016 20.81 21.27 20.71 21.09 1,148,560 +0.40(+1.93%)
Apr 08, 2016 20.57 21.09 20.48 20.69 1,160,925 +0.27(+1.32%)
Apr 07, 2016 20.57 20.65 20.27 20.42 1,469,755 -0.25(-1.22%)
Apr 06, 2016 20.46 20.71 20.18 20.67 1,018,928 +0.16(+0.76%)
Apr 05, 2016 20.89 20.99 20.13 20.51 2,269,980 -0.54(-2.56%)
Apr 04, 2016 21.18 21.38 20.83 21.05 2,302,456 -0.07(-0.33%)
Apr 01, 2016 21.78 21.91 20.95 21.12 1,764,578 -0.86(-3.91%)
Mar 31, 2016 22.08 22.34 21.96 21.98 1,945,100 -0.06(-0.28%)
Mar 30, 2016 22.15 22.42 22.02 22.04 911,461 -0.02(-0.08%)
Mar 29, 2016 21.37 22.13 21.15 22.06 1,987,524 +0.60(+2.79%)
Mar 28, 2016 21.21 21.52 21.03 21.46 1,097,756 +0.26(+1.25%)
Mar 24, 2016 20.76 21.20 21.20 21.20 1,153,724 +0.26(+1.22%)
Mar 23, 2016 21.55 21.57 20.93 20.94 1,083,846 -0.62(-2.89%)
Mar 22, 2016 21.73 21.79 21.40 21.56 1,256,765 -0.29(-1.33%)
Mar 21, 2016 21.81 22.18 21.76 21.85 1,071,111 -0.14(-0.62%)
Mar 18, 2016 22.02 22.47 21.90 21.99 2,642,841 +0.07(+0.31%)
Mar 17, 2016 21.97 22.04 21.35 21.92 1,536,429 -0.02(-0.08%)
Mar 16, 2016 21.35 21.96 21.26 21.94 1,246,455 +0.55(+2.55%)
Mar 15, 2016 21.77 21.77 21.20 21.39 981,452 -0.47(-2.15%)
Mar 14, 2016 21.55 21.92 21.41 21.86 1,802,023 +0.46(+2.15%)
Mar 11, 2016 21.07 21.48 20.78 21.40 2,186,021 +0.59(+2.83%)
Mar 10, 2016 21.79 21.79 20.60 20.81 2,276,700 -0.78(-3.63%)
Mar 09, 2016 21.85 21.85 21.41 21.60 1,053,971 -0.08(-0.35%)
Mar 08, 2016 22.63 22.69 21.63 21.67 1,410,613 -1.07(-4.72%)
Mar 07, 2016 22.44 22.90 22.40 22.75 1,534,603 +0.13(+0.57%)
Mar 04, 2016 22.57 22.70 22.39 22.62 1,593,982 +0.10(+0.45%)
Mar 03, 2016 21.98 22.57 21.93 22.52 2,798,401 +0.58(+2.64%)
Mar 02, 2016 21.07 21.96 21.04 21.94 2,897,240 +0.87(+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.