$40.05 +0.92 (%) Lasalle Hotel Properties - NYSE

Nov. 26, 2014 | 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
11/26/201439.1840.0839.0940.05535,990
11/25/201439.2739.3339.0939.13701,448
11/24/201438.8039.1438.6539.141,021,240
11/21/201439.2739.3138.8639.07890,556
11/20/201438.5039.0438.3338.88531,053
11/19/201439.2239.2238.5938.77431,292
11/18/201438.9339.5438.8539.29651,422
11/17/201438.9239.2538.7538.97499,462
11/14/201439.2339.3338.9038.96521,687
11/13/201439.1239.3938.9939.20718,821
11/12/201439.3539.4239.0439.10623,725
11/11/201439.4139.4139.0439.34936,058
11/10/201438.8539.4838.8539.48654,062
11/7/201439.2139.2738.8038.89988,805
11/6/201439.2439.5438.9939.12825,331
11/5/201440.0640.0638.9439.21969,146
11/4/201439.7739.9039.1939.80856,750
11/3/201439.3239.8739.2039.781,033,065
10/31/201438.6239.2338.2439.211,115,075
10/30/201437.8938.2537.8138.241,296,417
10/29/201438.8439.0137.9338.061,945,889
10/28/201438.4338.8738.1238.831,472,838
10/27/201437.5538.2337.4938.23957,191
10/24/201437.8038.0437.2737.621,172,919
10/23/201437.2538.4036.8537.701,517,433
10/22/201436.7237.1236.4436.621,835,706
10/21/201435.6436.4535.3236.42904,812
10/20/201434.5235.3334.4735.32960,848
10/17/201435.0335.0334.4134.54711,427
10/16/201433.0934.7233.0634.581,357,412
10/15/201433.5934.0732.9433.621,420,878
10/14/201433.9434.5433.6233.971,490,619
10/13/201434.2134.4533.6033.621,193,022
10/10/201434.2635.0834.1234.121,121,198
10/9/201434.8434.9534.2034.39828,343
10/8/201433.7034.9133.5734.91949,939
10/7/201433.9634.2833.6533.66681,901
10/6/201434.3034.4734.0934.10370,751
10/3/201434.2634.4033.9534.17372,343
10/2/201433.8234.1933.4633.86593,608
10/1/201434.1934.3533.7033.901,112,272
9/30/201434.9735.0034.2434.24688,660
9/29/201434.8335.0234.5734.92705,645
9/26/201434.1935.2334.0535.17856,739
9/25/201434.7034.7034.2034.54787,488
9/24/201434.6835.0834.4934.72656,138
9/23/201435.0035.3134.5934.59919,417
9/22/201435.4735.6135.0435.10584,944
9/19/201436.1736.3335.4635.461,136,453
9/18/201436.1936.4136.0136.14699,480
9/17/201435.9036.3935.7836.16713,094
9/16/201435.2335.8235.1535.78571,678
9/15/201435.4535.6135.1935.21519,328
9/12/201436.4536.4535.2335.36936,974
9/11/201436.0436.6136.0236.59556,351
9/10/201436.4036.4336.0636.11461,915
9/9/201436.7836.8636.3736.51274,009
9/8/201437.1037.1836.6936.92315,311
9/5/201436.4737.1436.4737.13468,726
9/4/201436.8636.9936.4336.57519,488
9/3/201437.1137.3336.7336.81983,853
9/2/201436.6537.1036.6137.041,166,801
8/29/201436.2536.6436.1636.551,006,392
8/28/201436.0536.4036.0136.22628,423
8/27/201436.4036.5636.0636.26643,494
8/26/201435.8936.2935.7236.27451,108
8/25/201436.1636.1635.6835.94307,869
8/22/201436.2736.2735.7535.94287,123
8/21/201436.3936.4836.0636.30611,660
8/20/201436.0236.4835.7836.431,036,621
8/19/201436.1136.4135.9936.05546,245
8/18/201435.5936.0135.4136.01456,462
8/15/201435.7535.7535.0035.25507,333
8/14/201435.5535.6835.4935.49463,349
8/13/201435.1835.5234.8935.50676,247
8/12/201435.1235.3334.8934.97623,862
8/11/201435.1835.4035.0035.21658,000
8/8/201435.0535.1934.8534.96767,802
8/7/201435.2635.5534.8435.04600,643
8/6/201434.9535.6234.9235.14651,916
8/5/201435.4935.7535.0935.19574,878
8/4/201434.8635.6734.6735.65806,897
8/1/201434.8135.1434.5934.651,054,297
7/31/201435.4335.5634.7234.79872,622
7/30/201435.6535.8335.3335.79739,234
7/29/201436.0336.0935.4835.48672,730
7/28/201436.0536.3935.8936.06714,806
7/25/201436.0936.2735.8736.02778,547
7/24/201435.8936.9135.4136.251,326,188
7/23/201436.0636.1235.7235.91751,058
7/22/201436.0336.2035.7735.821,305,341
7/21/201436.3636.4035.8935.92638,230
7/18/201435.7836.6935.7836.67680,439
7/17/201435.8236.1135.6935.81593,849
7/16/201436.1436.2535.7636.11717,530
7/15/201435.9536.1035.5135.97597,634
7/14/201435.6936.2035.5335.96479,341
7/11/201435.9036.0135.5135.57445,282
7/10/201435.5336.0935.3636.00909,263
7/9/201435.7835.8735.5735.79465,330
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center