$29.05 +1.34 (%) Lasalle Hotel Properties - New York Stock Exchange, Inc.

Dec. 5, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LHO historical data

Date Open High Low Close Volume
12/5/201627.9429.1027.9429.052,819,826
12/2/201628.4728.6427.6927.712,348,352
12/1/201628.0728.8527.9928.394,118,590
11/30/201627.3928.2627.1628.073,644,606
11/29/201626.9627.4826.8627.452,787,401
11/28/201627.2127.3326.8226.922,593,830
11/25/201627.0027.4727.0027.33805,264
11/23/201627.0227.2026.8527.002,055,836
11/22/201627.2627.4827.0227.162,715,242
11/21/201627.1827.4426.9927.131,246,523
11/18/201627.3927.3926.9527.021,223,933
11/17/201627.4527.8427.2327.242,538,296
11/16/201626.6027.4326.5827.332,050,513
11/15/201626.9326.9326.2026.682,064,727
11/14/201626.3127.3326.2926.933,120,189
11/11/201625.5626.2325.4426.201,479,120
11/10/201625.7325.7825.4125.542,685,554
11/9/201624.2925.5924.1125.472,945,994
11/8/201624.0524.7423.8124.661,679,488
11/7/201624.1124.4023.9924.201,385,249
11/4/201623.2023.8123.0623.701,117,842
11/3/201623.4523.5323.0523.231,175,255
11/2/201623.3823.7723.2523.321,340,735
11/1/201623.7423.8323.1723.401,638,777
10/31/201624.0424.2123.7123.751,795,952
10/28/201623.8724.0723.6723.931,210,593
10/27/201624.4524.4523.6423.741,245,368
10/26/201624.5924.6924.1924.361,111,223
10/25/201624.7424.8924.5524.86808,221
10/24/201624.7325.1524.6124.861,592,835
10/21/201624.4024.6024.0524.471,724,471
10/20/201624.8725.2723.9024.743,718,005
10/19/201624.9425.3224.9325.231,737,198
10/18/201624.7425.3024.7124.921,204,752
10/17/201624.4324.6824.4024.55939,532
10/14/201624.7524.8124.3624.36664,802
10/13/201624.5424.8524.3624.55939,853
10/12/201624.3524.7124.3124.58763,567
10/11/201624.6924.6923.9124.231,206,070
10/10/201624.5324.9524.4624.761,991,555
10/7/201624.5124.8223.9924.361,738,256
10/6/201623.7524.5423.5524.511,784,918
10/5/201623.8323.9823.5423.771,160,413
10/4/201623.7924.2323.6223.761,695,076
10/3/201623.7623.8223.4923.771,695,435
9/30/201624.0424.2523.7423.871,891,056
9/29/201623.8124.1423.7123.831,357,696
9/28/201623.5323.9723.4223.961,661,274
9/27/201624.3524.3523.8223.921,550,218
9/26/201624.8324.8624.2924.29973,771
9/23/201624.9325.4024.8725.061,377,419
9/22/201624.7925.0724.7725.021,469,905
9/21/201624.4324.5923.9624.541,597,379
9/20/201624.6824.7924.3224.391,543,050
9/19/201624.8324.9924.4224.461,222,932
9/16/201624.8024.8424.4524.651,670,974
9/15/201624.8425.1624.6424.93785,904
9/14/201624.8024.9524.5824.821,111,523
9/13/201624.8625.0724.4824.731,689,626
9/12/201625.0425.4424.9225.112,540,910
9/9/201625.8025.8125.1525.162,285,011
9/8/201626.2226.3725.9426.041,521,311
9/7/201626.3626.5026.1526.351,651,530
9/6/201626.8526.9426.3126.361,060,174
9/2/201626.9027.4826.6726.822,135,998
9/1/201628.0228.1226.8727.014,029,858
8/31/201628.3028.6127.7928.062,396,023
8/30/201628.5028.5528.0128.341,512,711
8/29/201628.5328.8928.4728.55789,133
8/26/201628.4928.8028.1628.511,411,977
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center