$22.95 +0.19 (%) Lasalle Hotel Properties - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LHO historical data

Date Open High Low Close Volume
5/27/201622.8023.0922.7422.951,327,828
5/26/201622.6822.8022.3922.761,267,167
5/25/201622.1922.6522.1422.621,578,913
5/24/201622.3222.3922.0322.171,812,374
5/23/201622.2022.4622.0322.141,661,204
5/20/201622.0422.1721.8322.121,483,241
5/19/201622.8522.9321.6622.013,167,141
5/18/201623.3223.6622.8423.152,529,202
5/17/201623.9224.2223.3323.361,952,387
5/16/201623.5824.1323.5823.942,781,782
5/13/201623.9123.9523.3823.551,728,042
5/12/201624.6024.7223.8523.951,432,953
5/11/201625.0625.2224.5024.521,500,931
5/10/201624.9225.3024.8025.191,364,480
5/9/201624.5124.9124.5124.77630,644
5/6/201623.9724.5623.8324.55826,740
5/5/201624.3824.3823.9223.98596,676
5/4/201624.0024.3023.8624.14860,532
5/3/201623.9824.2423.7424.20993,842
5/2/201624.0024.2623.8024.22929,852
4/29/201624.2524.4923.6123.901,484,630
4/28/201624.2624.4624.0924.291,460,691
4/27/201624.5624.6424.1124.381,909,328
4/26/201624.1624.6624.1224.651,037,387
4/25/201623.6224.1423.3424.132,503,724
4/22/201624.6024.9923.0023.752,958,151
4/21/201624.3224.6824.0224.021,124,452
4/20/201624.9024.9024.2124.291,089,151
4/19/201624.6924.8624.5424.84848,346
4/18/201625.0325.1224.4824.581,013,367
4/15/201625.0325.3124.9925.06599,959
4/14/201625.0825.2924.8525.11778,888
4/13/201624.8125.0524.7425.05823,320
4/12/201624.4024.8524.2124.56831,971
4/11/201623.9624.4923.8524.28997,537
4/8/201623.6924.2823.5823.821,008,276
4/7/201623.6923.7823.3423.511,276,498
4/6/201623.5623.8523.2323.80884,950
4/5/201624.0524.1723.1823.621,971,502
4/4/201624.3924.6223.9824.241,999,708
4/1/201625.0825.2324.1224.321,532,555
3/31/201625.4225.7225.2925.311,697,746
3/30/201625.5025.8125.3525.38791,614
3/29/201624.6025.4824.3525.401,726,186
3/28/201624.8725.2324.6525.16936,361
3/24/201624.3424.9024.1024.85984,117
3/23/201625.2725.2924.5424.55924,496
3/22/201625.4825.5525.0925.281,071,992
3/21/201625.5726.0025.5225.62913,633
3/18/201625.8126.3425.6725.782,254,283
3/17/201625.7625.8425.0325.701,310,539
3/16/201625.0325.7524.9225.721,063,198
3/15/201625.5225.5224.8525.08837,156
3/14/201625.2725.7025.1025.631,537,084
3/11/201624.7025.1824.3625.091,864,626
3/10/201625.5425.5424.1524.401,941,973
3/9/201625.6225.6225.1025.32899,013
3/8/201626.5326.6025.3625.411,203,221
3/7/201626.3126.8526.2726.671,308,981
3/4/201626.4626.7026.2526.521,359,630
3/3/201625.7726.4625.7126.402,386,972
3/2/201624.7025.7524.6725.722,503,129
3/1/201624.5924.8824.4524.703,540,131
2/29/201624.3824.9124.2824.352,633,481
2/26/201624.5224.7424.2624.351,247,395
2/25/201624.3924.6223.8824.431,671,954
2/24/201624.1324.3923.4524.232,327,716
2/23/201624.4625.0224.2324.321,692,367
2/22/201624.4724.8224.1524.511,680,900
2/19/201625.2925.4724.1224.262,569,728
2/18/201624.1224.7823.9324.452,412,936
2/17/201624.0524.9823.9624.042,463,361
2/16/201622.9425.3722.8723.834,058,276
2/12/201622.2522.8521.9822.741,995,636
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center