Lasalle Hotel Properties $32.30

up +0.16


17/4/2014 06:40 PM  |  NYSE : LHO  
Industries : Real Estate / Reit - Hotel/motel
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LHO historical data

Date Open High Low Close Volume
4/17/201431.9932.3431.7532.30370,575
4/16/201431.8332.2031.6532.14292,589
4/15/201431.4531.7430.9931.61448,570
4/14/201431.3631.7431.0731.37790,332
4/11/201431.0831.5030.8431.02795,425
4/10/201432.4532.4931.2531.40622,409
4/9/201432.6332.8532.0432.47691,245
4/8/201432.2632.7432.1232.63504,854
4/7/201432.3132.7032.1432.27625,017
4/4/201432.7532.9932.1032.37658,098
4/3/201432.7032.9632.5032.571,021,230
4/2/201432.2132.7931.8632.64985,429
4/1/201431.4032.3731.2532.36735,157
3/31/201431.4331.8231.2331.31779,973
3/28/201431.0931.6031.0331.341,184,310
3/27/201431.6132.0031.0331.11818,255
3/26/201432.8832.8831.8731.971,166,200
3/25/201432.5032.9732.5032.751,120,250
3/24/201432.4832.5431.8032.271,214,660
3/21/201432.4132.9032.3232.35776,478
3/20/201432.1432.3531.9032.22406,146
3/19/201433.2633.3331.8532.181,001,120
3/18/201432.8233.3632.5833.36377,561
3/17/201432.8933.1132.6032.87486,132
3/14/201432.7833.2532.6432.73650,574
3/13/201432.9133.0032.6332.88991,129
3/12/201432.3532.8832.3132.72937,663
3/11/201431.4232.5031.3832.401,293,530
3/10/201431.6531.8831.2131.41490,346
3/7/201432.1832.1831.4831.72543,204
3/6/201432.1132.2231.8232.15422,335
3/5/201432.4432.5531.9132.12683,964
3/4/201431.7132.6331.6532.541,034,740
3/3/201430.9931.3830.7431.34680,354
2/28/201431.0631.8631.0231.341,177,810
2/27/201431.6331.7130.9631.07696,874
2/26/201431.1431.8330.9231.601,151,720
2/25/201430.6431.2230.5531.03910,252
2/24/201430.2531.2430.2330.62863,601
2/21/201430.2930.4130.0530.23732,335
2/20/201430.3530.6229.8630.18661,688
2/19/201430.1530.4929.9030.00567,297
2/18/201429.9330.3829.6730.32580,253
2/14/201429.6830.1929.5529.99392,676
2/13/201429.4829.8929.3529.70913,745
2/12/201430.0930.1629.6229.75889,620
2/11/201429.5530.1929.4430.03780,320
2/10/201429.0229.7128.7629.501,015,430
2/7/201429.0029.3328.6328.951,342,050
2/6/201429.0029.4528.8628.892,054,100
2/5/201429.8029.8328.4128.992,047,490
2/4/201429.7330.1829.5229.91510,373
2/3/201430.8030.8029.3029.651,011,360
1/31/201430.1530.9030.0630.76810,452
1/30/201430.5730.8530.2930.52970,296
1/29/201430.4130.4429.8630.321,004,500
1/28/201430.0030.6729.9430.661,191,740
1/27/201430.9030.9329.6430.001,054,960
1/24/201431.5431.6330.6730.90911,775
1/23/201431.6631.8031.3831.671,143,780
1/22/201431.6831.9231.6031.70770,660
1/21/201431.7032.0031.5931.59599,973
1/17/201431.4631.6831.4131.60477,367
1/16/201431.1931.6231.0131.54711,288
1/15/201430.7631.3730.6031.181,189,480
1/14/201430.4431.0230.3630.701,169,140
1/13/201430.5830.8930.2130.361,350,260
1/10/201431.1431.2830.6930.70923,679
1/9/201431.3331.3430.5330.99563,862
1/8/201431.3831.3830.8831.19857,571
1/7/201431.2531.8231.1931.40973,116
1/6/201431.2931.4330.7831.231,120,480
1/3/201430.7731.2730.7231.22839,088
1/2/201430.8030.8630.2930.74843,632
12/31/201331.2031.6430.7630.861,055,210
12/30/201331.1231.2930.9931.21213,751
12/27/201331.3031.3530.5831.15469,914
12/26/201331.5831.7731.2831.40621,459
12/24/201331.3131.4631.2531.43305,327
12/23/201331.7231.7231.2931.32743,971
12/20/201330.9631.7430.9631.661,994,880
12/19/201331.6431.9231.0831.161,036,330
12/18/201331.0631.8130.7431.78899,403
12/17/201330.5131.0130.2830.92757,485
12/16/201330.2230.6430.0230.52670,939
12/13/201329.6330.2429.5429.99745,913
12/12/201329.5029.8829.2529.48914,659
12/11/201330.4230.4929.4929.56705,853
12/10/201330.4830.6830.2430.51797,858
12/9/201330.2730.6129.9630.45748,363
12/6/201330.6530.9330.1630.17904,245
12/5/201330.0330.3029.9130.18607,596
12/4/201329.6430.4529.6430.13850,466
12/3/201330.3730.6029.9630.09555,559
12/2/201331.2531.4830.4630.50616,650
11/29/201331.3531.6131.1431.32404,925
11/27/201331.0331.2530.8331.22615,000
11/26/201330.9031.1830.8030.99713,820
11/25/201330.9130.9930.7530.83667,597
11/22/201331.4331.4330.6330.91570,904
Trading Center