$36.47 -0.13 (%) Lasalle Hotel Properties - NYSE

May. 29, 2015 | 10:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LHO historical data

Date Open High Low Close Volume
5/28/201536.7636.7836.2436.60715,099
5/27/201536.1536.8835.9136.79872,534
5/26/201536.3936.4635.9836.08701,194
5/22/201536.9036.9636.5636.60718,062
5/21/201537.3037.3936.7436.95582,675
5/20/201537.4037.4436.9837.09901,989
5/19/201537.5137.5337.1837.31884,900
5/18/201537.3737.6937.0637.53967,710
5/15/201537.0537.6036.8637.52856,991
5/14/201535.8036.9435.8036.92978,277
5/13/201536.4536.6135.6735.71750,245
5/12/201535.9436.3535.2636.22735,784
5/11/201536.6637.0336.1236.16813,429
5/8/201536.6537.4236.6536.75815,075
5/7/201535.5636.3435.4636.171,088,535
5/6/201536.1736.3235.2835.571,081,227
5/5/201536.7336.9035.8536.211,324,763
5/4/201536.9037.3236.7636.86767,876
5/1/201536.6237.2236.5136.79820,442
4/30/201537.5337.6736.4536.691,203,508
4/29/201537.6837.9637.3937.641,295,706
4/28/201538.2138.3937.8238.06672,735
4/27/201538.4538.8338.1238.25821,039
4/24/201538.5438.8038.3838.401,052,390
4/23/201538.6339.2937.6838.502,398,791
4/22/201537.6338.2637.3937.951,343,332
4/21/201537.6437.9437.3637.48560,180
4/20/201537.4437.6337.2237.48618,939
4/17/201537.3337.4236.7337.29952,095
4/16/201537.1037.5936.8937.57589,037
4/15/201537.7237.7937.1137.12847,725
4/14/201537.8338.2137.5637.66520,796
4/13/201537.7338.1737.7337.83543,688
4/10/201538.1838.3337.6737.83874,316
4/9/201538.5938.5937.5537.851,169,213
4/8/201538.4738.8538.3738.63811,650
4/7/201539.5439.5438.3938.411,096,148
4/6/201539.1439.6239.0639.53800,236
4/2/201539.0039.7038.7439.17919,994
4/1/201538.7739.0338.1639.02955,777
3/31/201538.9239.1238.5938.861,131,513
3/30/201538.6039.1438.3839.091,124,050
3/27/201538.1138.5437.8938.511,253,554
3/26/201538.4038.6838.2238.451,161,591
3/25/201538.5839.5038.5038.661,869,852
3/24/201540.5140.5239.8639.92787,644
3/23/201540.7341.1040.5340.53550,133
3/20/201539.8741.0239.8040.851,991,708
3/19/201539.8440.1339.5939.80546,149
3/18/201539.4340.2738.7240.051,205,735
3/17/201539.3439.7839.1639.63819,357
3/16/201538.9839.5638.8939.48792,373
3/13/201539.3739.3738.4538.731,017,800
3/12/201538.3839.3738.2439.291,177,456
3/11/201537.7038.2137.5438.181,482,320
3/10/201537.4837.9437.4237.66783,772
3/9/201536.8837.8536.8337.751,236,129
3/6/201537.3037.3036.5436.701,636,942
3/5/201538.8338.9438.0638.10944,061
3/4/201539.2439.2738.6038.67466,964
3/3/201539.6739.6738.8939.30705,205
3/2/201538.9539.8538.8339.781,013,375
2/27/201538.5639.0638.1238.921,273,695
2/26/201538.7838.8938.1738.511,202,444
2/25/201538.7539.1638.4838.811,275,178
2/24/201539.5739.5738.2538.661,153,420
2/23/201539.4939.8739.0139.771,338,443
2/20/201539.3539.5138.9739.491,658,622
2/19/201540.9140.9938.6439.363,383,019
2/18/201541.3941.6340.8741.54965,744
2/17/201541.1441.8140.9541.39962,039
2/13/201541.2341.3940.7041.141,198,615
2/12/201540.9641.3240.8541.221,587,299
2/11/201540.8341.1840.4140.72741,767
2/10/201540.7540.8340.1140.81935,220
2/9/201541.0141.3940.4540.46766,189
2/6/201541.6441.6440.9041.122,155,208
2/5/201541.0441.7040.9041.591,196,154
2/4/201541.2941.6240.8940.951,012,419
2/3/201539.9141.3639.7741.331,104,606
2/2/201540.5140.7439.4640.261,034,675
1/30/201541.5341.7940.4140.461,089,131
1/29/201541.8241.9941.4441.93846,513
1/28/201542.8242.9241.7841.83638,860
1/27/201542.6542.9142.3842.55586,664
1/26/201542.3543.0342.0742.951,702,452
1/23/201543.5643.5642.5542.601,290,777
1/22/201542.5043.5441.9643.47827,890
1/21/201542.0242.2941.7842.21575,757
1/20/201542.7842.9241.8542.04701,969
1/16/201541.6442.7741.4942.69730,864
1/15/201542.1142.3141.5441.77820,713
1/14/201541.3141.9841.1841.94688,699
1/13/201541.7542.3241.4041.78803,074
1/12/201541.5041.7141.3941.43619,828
1/9/201541.9542.0141.3541.47422,550
1/8/201541.3342.0041.2241.84614,934
1/7/201540.6141.0840.2441.061,026,606
1/6/201540.8641.0840.2740.291,961,223
1/5/201540.6541.0440.5340.78818,825
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center