$34.54 -0.04 (%) Lasalle Hotel Properties - NYSE

Oct. 17, 2014 | 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
10/17/201435.0335.0334.4134.54711,427
10/16/201433.0934.7233.0634.581,357,412
10/15/201433.5934.0732.9433.621,420,878
10/14/201433.9434.5433.6233.971,490,619
10/13/201434.2134.4533.6033.621,193,022
10/10/201434.2635.0834.1234.121,121,198
10/9/201434.8434.9534.2034.39828,343
10/8/201433.7034.9133.5734.91949,939
10/7/201433.9634.2833.6533.66681,901
10/6/201434.3034.4734.0934.10370,751
10/3/201434.2634.4033.9534.17372,343
10/2/201433.8234.1933.4633.86593,608
10/1/201434.1934.3533.7033.901,112,272
9/30/201434.9735.0034.2434.24688,660
9/29/201434.8335.0234.5734.92705,645
9/26/201434.1935.2334.0535.17856,739
9/25/201434.7034.7034.2034.54787,488
9/24/201434.6835.0834.4934.72656,138
9/23/201435.0035.3134.5934.59919,417
9/22/201435.4735.6135.0435.10584,944
9/19/201436.1736.3335.4635.461,136,453
9/18/201436.1936.4136.0136.14699,480
9/17/201435.9036.3935.7836.16713,094
9/16/201435.2335.8235.1535.78571,678
9/15/201435.4535.6135.1935.21519,328
9/12/201436.4536.4535.2335.36936,974
9/11/201436.0436.6136.0236.59556,351
9/10/201436.4036.4336.0636.11461,915
9/9/201436.7836.8636.3736.51274,009
9/8/201437.1037.1836.6936.92315,311
9/5/201436.4737.1436.4737.13468,726
9/4/201436.8636.9936.4336.57519,488
9/3/201437.1137.3336.7336.81983,853
9/2/201436.6537.1036.6137.041,166,801
8/29/201436.2536.6436.1636.551,006,392
8/28/201436.0536.4036.0136.22628,423
8/27/201436.4036.5636.0636.26643,494
8/26/201435.8936.2935.7236.27451,108
8/25/201436.1636.1635.6835.94307,869
8/22/201436.2736.2735.7535.94287,123
8/21/201436.3936.4836.0636.30611,660
8/20/201436.0236.4835.7836.431,036,621
8/19/201436.1136.4135.9936.05546,245
8/18/201435.5936.0135.4136.01456,462
8/15/201435.7535.7535.0035.25507,333
8/14/201435.5535.6835.4935.49463,349
8/13/201435.1835.5234.8935.50676,247
8/12/201435.1235.3334.8934.97623,862
8/11/201435.1835.4035.0035.21658,000
8/8/201435.0535.1934.8534.96767,802
8/7/201435.2635.5534.8435.04600,643
8/6/201434.9535.6234.9235.14651,916
8/5/201435.4935.7535.0935.19574,878
8/4/201434.8635.6734.6735.65806,897
8/1/201434.8135.1434.5934.651,054,297
7/31/201435.4335.5634.7234.79872,622
7/30/201435.6535.8335.3335.79739,234
7/29/201436.0336.0935.4835.48672,730
7/28/201436.0536.3935.8936.06714,806
7/25/201436.0936.2735.8736.02778,547
7/24/201435.8936.9135.4136.251,326,188
7/23/201436.0636.1235.7235.91751,058
7/22/201436.0336.2035.7735.821,305,341
7/21/201436.3636.4035.8935.92638,230
7/18/201435.7836.6935.7836.67680,439
7/17/201435.8236.1135.6935.81593,849
7/16/201436.1436.2535.7636.11717,530
7/15/201435.9536.1035.5135.97597,634
7/14/201435.6936.2035.5335.96479,341
7/11/201435.9036.0135.5135.57445,282
7/10/201435.5336.0935.3636.00909,263
7/9/201435.7835.8735.5735.79465,330
7/8/201435.4535.8435.4535.70694,994
7/7/201435.7935.7935.3135.621,034,111
7/3/201436.0236.0235.5135.83366,228
7/2/201436.0636.0735.5736.05847,383
7/1/201435.0036.2735.0036.171,696,251
6/30/201435.8735.9935.1935.2912,857,229
6/27/201435.0135.8835.0135.772,143,954
6/26/201435.5835.9335.3635.541,683,011
6/25/201435.8636.6035.7836.042,203,254
6/24/201435.5536.0635.5535.76724,027
6/23/201435.5835.8035.4135.68458,369
6/20/201435.5535.7335.0635.501,105,610
6/19/201435.3335.6435.1035.55840,557
6/18/201434.5735.4134.4435.26566,208
6/17/201433.9534.7033.7934.64527,857
6/16/201434.2734.2833.9033.98598,860
6/13/201434.0234.4233.6334.24466,431
6/12/201434.4234.4233.8033.89723,815
6/11/201434.1934.4234.0134.41574,700
6/10/201434.4134.4333.9034.36465,327
6/9/201434.5134.6734.2734.43479,367
6/6/201434.3834.5134.1334.50455,752
6/5/201433.1634.2833.0034.25432,158
6/4/201433.0233.2032.8333.11445,428
6/3/201432.9533.1432.7533.06404,064
6/2/201433.0633.1832.6933.08373,421
5/30/201432.9833.0932.8332.99619,323
5/29/201432.9533.0332.8132.94292,422
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center