Lasalle Hotel Properties $36.55

up +0.33


29/8/2014 04:06 PM  |  NYSE : LHO  
Industries : Real Estate / Reit - Hotel/motel
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LHO historical data

Date Open High Low Close Volume
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
7/8/201435.4535.8435.4535.70694,994
7/7/201435.7935.7935.3135.621,034,111
7/3/201436.0236.0235.5135.83366,228
7/2/201436.0636.0735.5736.05847,383
7/1/201435.0036.2735.0036.171,696,251
6/30/201435.8735.9935.1935.2912,857,229
6/27/201435.0135.8835.0135.772,143,954
6/26/201435.5835.9335.3635.541,683,011
6/25/201435.8636.6035.7836.042,203,254
6/24/201435.5536.0635.5535.76724,027
6/23/201435.5835.8035.4135.68458,369
6/20/201435.5535.7335.0635.501,105,610
6/19/201435.3335.6435.1035.55840,557
6/18/201434.5735.4134.4435.26566,208
6/17/201433.9534.7033.7934.64527,857
6/16/201434.2734.2833.9033.98598,860
6/13/201434.0234.4233.6334.24466,431
6/12/201434.4234.4233.8033.89723,815
6/11/201434.1934.4234.0134.41574,700
6/10/201434.4134.4333.9034.36465,327
6/9/201434.5134.6734.2734.43479,367
6/6/201434.3834.5134.1334.50455,752
6/5/201433.1634.2833.0034.25432,158
6/4/201433.0233.2032.8333.11445,428
6/3/201432.9533.1432.7533.06404,064
6/2/201433.0633.1832.6933.08373,421
5/30/201432.9833.0932.8332.99619,323
5/29/201432.9533.0332.8132.94292,422
5/28/201433.4933.4932.5232.79622,027
5/27/201433.1233.7232.9733.69537,535
5/23/201432.5132.9232.2832.91350,768
5/22/201432.2032.5731.9232.37501,463
5/21/201432.2832.5431.9232.05323,289
5/20/201432.5432.5432.0932.34744,595
5/19/201432.3732.6632.2532.61478,028
5/16/201431.7732.4631.5232.46469,220
5/15/201431.9832.1331.3631.83535,630
5/14/201432.6032.6032.0632.13568,978
5/13/201433.1233.4032.6132.61430,279
5/12/201432.8933.3332.7933.16535,239
5/9/201432.8833.2332.3532.74893,459
5/8/201432.5233.3032.4233.09701,668
5/7/201432.0532.5131.6432.50766,933
5/6/201432.6132.6631.9531.97576,823
5/5/201432.8232.9732.4832.71415,490
5/2/201432.9633.6832.8433.08578,195
5/1/201433.0433.0532.4133.00645,127
4/30/201432.4733.0832.1133.08610,664
4/29/201432.6632.8032.3432.49440,758
4/28/201432.5632.6931.8232.58722,491
4/25/201432.6732.6831.9732.35586,719
4/24/201432.6732.9732.4632.80627,398
4/23/201432.4732.7132.3032.53759,092
4/22/201432.5232.8032.4232.65512,927
4/21/201432.2232.5732.0932.56444,267
4/17/201431.9932.3431.7532.30370,575
4/16/201431.8332.2031.6532.14292,589
4/15/201431.4531.7430.9931.61448,570
4/14/201431.3631.7431.0731.37790,332
4/11/201431.0831.5030.8431.02795,425
4/10/201432.4532.4931.2531.40622,409
4/9/201432.6332.8532.0432.47691,245
Trading Center