LASALLE HOTEL PROPERTIES $24.50

down -1.00


19/6/2013 04:19 PM  |  NYSE : LHO  |  Industries : Real Estate and Rental and Leasing / Lessors of Real Estate
Type:

LHO historical data

Date Open High Low Close Volume
6/19/2013 25.52 25.52 24.31 24.50 5342
6/18/2013 25.15 25.72 25.10 25.50 3546
6/17/2013 25.43 25.57 25.01 25.17 3572
6/14/2013 24.98 25.51 24.94 25.19 4059
6/13/2013 24.20 25.14 24.10 25.03 7013
6/12/2013 25.04 25.04 24.16 24.25 3627
6/11/2013 25.17 25.17 24.60 24.94 5595
6/10/2013 25.71 25.76 25.29 25.43 4446
6/7/2013 25.84 26.04 25.23 25.63 5677
6/6/2013 25.16 25.68 25.07 25.68 5476
6/5/2013 25.47 25.74 25.04 25.22 5372
6/4/2013 26.20 26.41 25.50 25.52 7908
6/3/2013 27.11 27.11 25.90 26.13 15202
5/31/2013 26.23 26.69 26.06 26.40 12297
5/30/2013 26.41 26.72 26.26 26.31 7610
5/29/2013 26.61 26.73 26.30 26.40 10189
5/28/2013 26.94 27.07 26.55 26.87 7693
5/24/2013 26.40 26.65 26.02 26.56 3235
5/23/2013 26.49 26.90 26.15 26.50 6902
5/22/2013 27.63 27.94 26.76 26.86 8916
5/21/2013 27.79 27.85 27.57 27.63 11068
5/20/2013 27.52 27.81 27.51 27.81 6552
5/17/2013 27.48 27.75 27.38 27.72 13647
5/16/2013 27.37 27.69 27.15 27.31 6662
5/15/2013 27.10 27.53 26.87 27.53 6799
5/14/2013 26.76 27.20 26.66 27.16 8841
5/13/2013 26.56 26.97 26.43 26.75 5809
5/10/2013 26.41 26.63 26.31 26.57 2802
5/9/2013 26.42 26.52 26.12 26.37 3361
5/8/2013 26.48 26.68 26.29 26.51 6709
5/7/2013 26.33 26.63 26.13 26.59 12997
5/6/2013 26.27 26.40 26.03 26.23 4284
5/3/2013 26.22 26.45 26.12 26.21 5083
5/2/2013 25.95 26.06 25.69 25.89 5328
5/1/2013 25.88 26.04 25.56 25.73 11182
4/30/2013 26.05 26.16 25.69 25.93 13630
4/29/2013 25.87 25.96 25.59 25.95 4069
4/26/2013 25.94 26.06 25.55 25.71 5860
4/25/2013 26.27 26.27 25.75 25.95 6623
4/24/2013 25.94 26.25 25.65 26.11 5954
4/23/2013 25.80 26.18 25.73 25.94 7345
4/22/2013 25.56 25.79 25.08 25.60 9933
4/19/2013 25.58 25.79 23.96 25.50 17812
4/18/2013 26.16 26.78 25.33 25.53 14316
4/17/2013 26.26 26.26 25.62 25.98 12396
4/16/2013 26.14 26.60 25.87 26.40 14805
4/15/2013 26.76 26.88 25.90 25.91 12650
4/12/2013 26.89 27.03 26.69 26.97 5427
4/11/2013 26.72 27.03 26.72 27.00 9018
4/10/2013 26.31 26.80 26.28 26.74 8219
4/9/2013 26.42 26.56 26.10 26.21 8645
4/8/2013 25.40 26.60 25.33 26.40 12484
4/5/2013 25.04 25.42 24.73 25.36 12338
4/4/2013 24.88 25.46 24.72 25.43 8888
4/3/2013 25.03 25.10 24.78 24.85 6890
4/2/2013 25.13 25.25 24.88 24.97 8673
4/1/2013 25.35 25.48 24.85 25.05 6498
3/28/2013 25.49 25.65 25.34 25.38 4556
3/27/2013 24.77 25.41 24.77 25.40 9423
3/26/2013 24.93 25.06 24.70 25.00 13899
3/25/2013 24.96 25.11 24.44 24.52 8534
3/22/2013 25.19 25.19 24.84 24.94 4185
3/21/2013 25.19 25.39 25.04 25.10 5663
3/20/2013 25.65 25.66 25.25 25.38 6999
3/19/2013 26.05 26.09 25.38 25.59 10758
3/18/2013 26.14 26.31 26.00 26.10 10628
3/15/2013 26.49 26.68 26.30 26.49 20385
3/14/2013 25.90 26.39 25.90 26.38 6967
3/13/2013 25.69 25.98 25.63 25.93 7360
3/12/2013 25.66 26.15 25.54 25.72 8295
3/11/2013 25.87 25.87 25.54 25.80 6980
3/8/2013 25.60 25.96 25.23 25.87 17188
3/7/2013 24.71 25.45 24.54 25.40 14458
3/6/2013 24.75 24.75 24.44 24.70 8350
3/5/2013 25.14 25.35 24.59 24.61 12187
3/4/2013 24.90 25.26 24.83 24.93 11960
3/1/2013 25.21 25.65 25.05 25.60 7624
2/28/2013 25.02 25.62 24.97 25.39 13770
2/27/2013 24.95 25.40 24.95 25.09 6565
2/26/2013 25.21 25.44 24.77 24.90 6823
2/25/2013 25.59 25.75 25.00 25.06 9984
2/22/2013 25.21 25.57 24.81 25.48 12427
2/21/2013 26.02 26.34 24.79 25.06 18668
2/20/2013 27.71 27.77 26.81 26.86 8569
2/19/2013 27.54 27.80 27.54 27.80 6004
2/15/2013 27.41 27.57 27.34 27.51 5612
2/14/2013 27.26 27.55 27.15 27.45 5997
2/13/2013 27.24 27.45 27.19 27.40 5124
2/12/2013 27.25 27.31 27.15 27.23 6572
2/11/2013 27.10 27.36 26.98 27.23 4849
2/8/2013 27.02 27.13 26.84 27.10 6831
2/7/2013 27.10 27.14 26.87 26.90 10982
2/6/2013 27.10 27.22 26.92 27.04 11060
2/5/2013 27.39 27.46 27.17 27.31 8039
2/4/2013 27.40 27.58 27.12 27.19 5077
2/1/2013 27.52 27.67 27.16 27.57 9438
1/31/2013 27.18 27.37 26.94 27.30 16634
1/30/2013 27.53 27.57 27.03 27.20 7901
1/29/2013 27.56 27.81 27.46 27.62 7086
1/28/2013 27.75 27.81 27.44 27.76 6599
Marketplace
Trading Center