$33.27 0.00 (%) Lasalle Hotel Properties - NYSE

Jul. 31, 2015 | 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
7/31/201533.7733.9033.2433.271,016,767
7/30/201533.7733.9133.5133.581,309,286
7/29/201533.9334.0833.6233.911,348,322
7/28/201534.3334.4133.6433.932,036,073
7/27/201534.0834.3533.9734.292,054,036
7/24/201533.8434.5633.5634.212,881,818
7/23/201534.9036.2533.4033.977,511,032
7/22/201537.6538.2237.5937.781,169,056
7/21/201538.0838.3537.4637.671,175,202
7/20/201538.1038.3037.9738.11724,279
7/17/201538.2638.4638.0138.15996,270
7/16/201538.0838.3537.9638.31693,919
7/15/201537.5338.0637.3537.85747,521
7/14/201537.4237.8337.3137.68691,310
7/13/201537.7738.0337.3837.52585,861
7/10/201537.0937.6937.0337.45773,100
7/9/201537.3637.5536.7636.83623,623
7/8/201537.6137.6136.9137.141,007,478
7/7/201537.0937.5436.9137.421,046,763
7/6/201536.2837.0036.1236.901,315,810
7/2/201536.8336.9936.3636.471,418,054
7/1/201535.9036.4735.5336.461,933,007
6/30/201535.3835.6234.8735.461,629,620
6/29/201535.7336.2035.0635.091,529,966
6/26/201535.5035.9035.3535.871,630,788
6/25/201536.2436.4035.8635.881,149,982
6/24/201536.3536.5436.1536.161,281,821
6/23/201536.3736.4636.0636.28940,911
6/22/201536.9436.9436.3836.40697,110
6/19/201536.7837.0236.4536.811,346,542
6/18/201536.4536.9736.3036.871,272,386
6/17/201536.1636.4535.8436.331,227,915
6/16/201535.4836.1435.4836.101,045,807
6/15/201535.5735.8035.2435.593,366,265
6/12/201536.0636.1435.8535.90567,764
6/11/201536.1936.2535.9836.09876,762
6/10/201535.8636.3535.7035.971,084,574
6/9/201535.8636.0135.6335.72712,613
6/8/201536.0836.0835.7835.821,225,254
6/5/201536.0336.2135.6536.03931,037
6/4/201536.4436.6736.2236.30843,406
6/3/201536.9437.0636.5136.531,219,683
6/2/201536.8637.1736.6736.97859,159
6/1/201536.5937.2036.3837.10693,386
5/29/201536.5436.7136.3636.461,554,995
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!