$21.98 0.00 (%) Lasalle Hotel Properties - NYSE

Feb. 11, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LHO historical data

Date Open High Low Close Volume
2/11/201621.9822.3621.6021.986,571,280
2/10/201622.3623.0322.2222.431,841,610
2/9/201621.7722.5821.6422.281,961,998
2/8/201622.1222.2021.5522.112,510,799
2/5/201622.2522.6821.9422.342,064,576
2/4/201621.3522.5121.3522.372,102,988
2/3/201621.2521.4320.4321.351,089,825
2/2/201621.2621.3420.6421.041,123,330
2/1/201621.9421.9821.4521.521,006,713
1/29/201621.2822.2721.2822.161,972,154
1/28/201621.8921.9421.0221.131,296,908
1/27/201621.8322.2521.2921.581,599,523
1/26/201621.3722.3321.3721.882,316,543
1/25/201621.7822.0321.2021.211,592,940
1/22/201621.6122.3221.5321.792,283,554
1/21/201620.4821.5720.3121.182,247,718
1/20/201619.8720.5819.0120.443,043,644
1/19/201620.6320.8519.9920.152,915,036
1/15/201621.0721.2820.5020.802,031,727
1/14/201621.7721.9221.0721.672,852,275
1/13/201622.9623.2621.4521.654,433,678
1/12/201623.9624.0223.0423.422,509,425
1/11/201623.5123.8523.4523.711,662,620
1/8/201624.0324.1723.4223.481,777,280
1/7/201624.1424.3823.8723.871,507,089
1/6/201624.4324.7624.3424.531,678,465
1/5/201624.6724.9624.5024.911,361,248
1/4/201624.8324.8624.2824.662,007,474
12/31/201525.6525.8625.1425.162,292,475
12/30/201526.0826.2025.5025.761,761,125
12/29/201525.6426.0925.5626.061,086,492
12/28/201526.1026.1925.4826.071,523,947
12/24/201526.1926.4626.0926.22364,143
12/23/201525.4026.1825.3326.171,390,392
12/22/201525.1825.6324.9725.321,453,912
12/21/201525.4025.5524.9125.101,309,259
12/18/201525.8925.9625.0425.215,113,057
12/17/201525.5726.2625.5526.202,221,673
12/16/201526.2426.2925.6326.181,638,379
12/15/201525.6526.1625.3426.141,645,570
12/14/201525.9926.0725.3525.781,604,054
12/11/201526.0426.3925.9726.05958,195
12/10/201526.2226.3825.9826.30996,482
12/9/201526.4726.7826.0026.141,317,954
12/8/201526.6226.8326.4526.691,096,363
12/7/201526.9526.9526.4526.721,010,740
12/4/201526.4127.0126.3527.002,060,150
12/3/201527.5627.6126.2826.351,907,633
12/2/201528.1828.5827.4427.491,424,656
12/1/201528.3828.6228.0828.29807,819
11/30/201528.5228.5828.1328.211,096,147
11/27/201528.2228.5428.1628.43252,711
11/25/201527.7328.3327.6928.20767,231
11/24/201527.6227.8627.4527.72783,647
11/23/201527.7028.1727.6327.85738,206
11/20/201527.9327.9927.6527.691,157,471
11/19/201528.1128.2427.6627.781,127,583
11/18/201528.3428.5227.7728.071,557,150
11/17/201528.6629.1428.2028.271,093,888
11/16/201528.5728.7528.1928.611,149,458
11/13/201529.3029.5028.5728.581,359,458
11/12/201529.6929.9829.2329.23864,252
11/11/201530.1130.2329.7729.801,182,448
11/10/201529.6430.1529.5030.06939,134
11/9/201529.9329.9329.3729.651,485,323
11/6/201529.7830.1329.4230.081,308,723
11/5/201529.9130.1429.7030.071,205,888
11/4/201529.8230.0129.5629.84834,815
11/3/201529.7930.1129.6029.821,211,478
11/2/201529.4229.8629.2629.861,907,139
10/30/201529.7529.9129.3829.411,263,854
10/29/201529.4330.0329.4029.821,493,566
10/28/201528.9129.6028.4429.442,143,180
10/27/201528.6329.0027.9328.843,880,086
10/26/201528.5828.7227.9628.723,579,450
10/23/201528.4329.5627.9328.9210,088,264
10/22/201531.1432.1031.0831.631,670,693
10/21/201531.7231.8830.9631.052,475,749
10/20/201531.4031.8331.1731.761,550,884
10/19/201530.9931.4730.9931.46805,434
10/16/201531.4031.4631.0731.122,268,006
10/15/201530.3331.3430.2631.331,946,129
10/14/201530.1730.5029.9430.241,724,076
10/13/201530.8931.2330.0130.222,322,273
10/12/201531.1131.4530.9131.221,307,783
10/9/201531.3131.3330.7930.961,579,708
10/8/201530.6931.3730.5831.25983,335
10/7/201530.0530.7029.9630.702,500,980
10/6/201529.5030.0029.4629.90984,439
10/5/201528.9529.7628.9129.63909,383
10/2/201528.3428.8427.8128.641,562,040
10/1/201528.3928.5728.0028.50930,469
9/30/201527.9528.4927.7628.391,603,583
9/29/201528.0828.1527.7027.712,054,292
9/28/201528.4928.5327.7227.992,027,060
9/25/201529.2629.3728.8529.101,314,801
9/24/201529.1229.2728.8028.981,770,555
9/23/201528.9829.2728.7429.201,290,630
9/22/201529.5329.6228.6928.761,522,994
9/21/201529.7330.2229.6429.831,530,704
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center