$28.45 -0.02 (%) Lasalle Hotel Properties - New York Stock Exchange, Inc.

Aug. 25, 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
8/25/201628.4028.5528.2328.451,069,681
8/24/201628.5728.6228.1528.471,545,286
8/23/201628.6428.8228.3528.501,027,553
8/22/201628.2228.5127.8828.411,641,401
8/19/201628.0028.2527.8728.20959,222
8/18/201627.8528.1627.6628.04778,760
8/17/201628.2628.3127.4127.751,621,260
8/16/201628.2628.3628.0028.26841,072
8/15/201627.8828.3727.7628.29771,692
8/12/201627.7028.1127.5527.88631,606
8/11/201628.0128.0727.5727.771,087,440
8/10/201628.3128.4627.6427.801,330,375
8/9/201628.5728.7428.1128.221,319,498
8/8/201628.4729.1028.2928.642,178,338
8/5/201627.4028.4727.2928.371,476,008
8/4/201627.1927.4026.8727.281,243,361
8/3/201626.8627.3826.7127.15929,320
8/2/201627.4027.6626.8326.921,095,018
8/1/201627.4427.6827.3327.481,176,233
7/29/201627.1727.6127.1327.551,482,184
7/28/201627.0827.5626.8727.271,236,546
7/27/201627.4127.4226.7927.061,869,516
7/26/201628.2728.2827.1027.482,601,010
7/25/201627.9228.3527.8528.322,073,096
7/22/201626.6928.0726.5027.893,288,187
7/21/201625.7027.3325.3826.663,440,664
7/20/201625.8826.1025.5226.003,268,100
7/19/201625.3925.8325.1125.821,955,366
7/18/201625.2725.6025.1625.512,276,856
7/15/201624.8925.3324.6925.331,238,968
7/14/201624.8525.1624.7524.861,236,549
7/13/201625.4625.4624.5424.851,999,897
7/12/201625.1425.6025.0625.521,992,084
7/11/201624.4124.9224.3424.861,462,510
7/8/201623.9624.4523.9624.231,300,119
7/7/201623.7123.9523.5423.711,158,839
7/6/201623.1823.7223.0223.681,483,951
7/5/201623.8724.0423.2923.43973,102
7/1/201623.6524.1923.6524.051,410,258
6/30/201623.2523.5822.8823.581,320,799
6/29/201622.4323.2422.2823.231,399,396
6/28/201621.6822.5021.5622.221,698,802
6/27/201622.6522.6521.8922.012,773,997
6/24/201623.6124.0022.8222.923,205,130
6/23/201624.1624.4124.1124.341,175,209
6/22/201623.8424.1523.6523.992,109,504
6/21/201623.7623.9423.5923.751,256,747
6/20/201623.8924.2623.6523.671,262,239
6/17/201623.1023.8723.0823.631,938,173
6/16/201623.0023.2122.5223.151,318,866
6/15/201622.4023.5122.4023.201,797,446
6/14/201622.2722.5022.1922.361,369,233
6/13/201622.5822.7622.2922.372,184,391
6/10/201622.9023.0022.3922.552,346,007
6/9/201623.4123.4923.0223.07995,351
6/8/201623.3823.6123.1423.471,454,462
6/7/201623.1623.4123.0623.361,156,998
6/6/201623.1023.3622.9623.161,047,829
6/3/201623.6623.8223.0223.121,847,558
6/2/201622.9823.9822.9723.591,484,339
6/1/201623.0023.3322.9122.991,292,554
5/31/201622.8623.5022.6323.112,399,783
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center