$41.93 +0.10 (%) Lasalle Hotel Properties - NYSE

Jan. 29, 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
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
1/2/201540.8441.0740.6540.94537,610
12/31/201441.4341.7240.4540.47686,470
12/30/201441.3241.4941.1041.33543,544
12/29/201441.2241.5741.0041.38567,152
12/26/201441.7841.8541.5641.64382,764
12/24/201441.6041.8841.4041.60309,656
12/23/201441.6641.7041.2841.49850,698
12/22/201441.0441.3240.9341.261,170,962
12/19/201440.7440.9840.5040.983,389,333
12/18/201441.1441.2140.5040.941,530,598
12/17/201440.0940.7639.9540.751,850,908
12/16/201439.8640.4539.5939.951,143,999
12/15/201440.3540.3639.6039.931,181,846
12/12/201440.0140.4839.9639.98788,618
12/11/201440.2240.5640.0940.231,394,225
12/10/201439.9040.2939.6940.152,000,692
12/9/201439.6739.9539.2139.957,898,089
12/8/201440.7841.5840.5340.881,153,304
12/5/201440.1940.3640.0340.30536,505
12/4/201439.9840.3939.6140.38858,998
12/3/201440.0240.2639.7540.07471,677
12/2/201439.6740.1139.4739.88744,862
12/1/201440.2540.8139.6839.681,000,797
11/28/201440.1640.8040.1340.37646,673
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center