$22.07 +0.51 (%) Lasalle Hotel Properties - New York Stock Exchange, Inc.

Jun. 28, 2016 | 01:00 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
6/27/201622.6522.6521.8922.012,773,997
6/24/201623.6124.0022.8222.923,205,130
6/23/201624.1624.4124.1124.341,175,209
6/22/201623.8424.1523.6523.992,109,504
6/21/201623.7623.9423.5923.751,256,747
6/20/201623.8924.2623.6523.671,262,239
6/17/201623.1023.8723.0823.631,938,173
6/16/201623.0023.2122.5223.151,318,866
6/15/201622.4023.5122.4023.201,797,446
6/14/201622.2722.5022.1922.361,369,233
6/13/201622.5822.7622.2922.372,184,391
6/10/201622.9023.0022.3922.552,346,007
6/9/201623.4123.4923.0223.07995,351
6/8/201623.3823.6123.1423.471,454,462
6/7/201623.1623.4123.0623.361,156,998
6/6/201623.1023.3622.9623.161,047,829
6/3/201623.6623.8223.0223.121,847,558
6/2/201622.9823.9822.9723.591,484,339
6/1/201623.0023.3322.9122.991,292,554
5/31/201622.8623.5022.6323.112,399,783
5/27/201622.8023.0922.7422.951,327,828
5/26/201622.6822.8022.3922.761,267,167
5/25/201622.1922.6522.1422.621,578,913
5/24/201622.3222.3922.0322.171,812,374
5/23/201622.2022.4622.0322.141,661,204
5/20/201622.0422.1721.8322.121,483,241
5/19/201622.8522.9321.6622.013,167,141
5/18/201623.3223.6622.8423.152,529,202
5/17/201623.9224.2223.3323.361,952,387
5/16/201623.5824.1323.5823.942,781,782
5/13/201623.9123.9523.3823.551,728,042
5/12/201624.6024.7223.8523.951,432,953
5/11/201625.0625.2224.5024.521,500,931
5/10/201624.9225.3024.8025.191,364,480
5/9/201624.5124.9124.5124.77630,644
5/6/201623.9724.5623.8324.55826,740
5/5/201624.3824.3823.9223.98596,676
5/4/201624.0024.3023.8624.14860,532
5/3/201623.9824.2423.7424.20993,842
5/2/201624.0024.2623.8024.22929,852
4/29/201624.2524.4923.6123.901,484,630
4/28/201624.2624.4624.0924.291,460,691
4/27/201624.5624.6424.1124.381,909,328
4/26/201624.1624.6624.1224.651,037,387
4/25/201623.6224.1423.3424.132,503,724
4/22/201624.6024.9923.0023.752,958,151
4/21/201624.3224.6824.0224.021,124,452
4/20/201624.9024.9024.2124.291,089,151
4/19/201624.6924.8624.5424.84848,346
4/18/201625.0325.1224.4824.581,013,367
4/15/201625.0325.3124.9925.06599,959
4/14/201625.0825.2924.8525.11778,888
4/13/201624.8125.0524.7425.05823,320
4/12/201624.4024.8524.2124.56831,971
4/11/201623.9624.4923.8524.28997,537
4/8/201623.6924.2823.5823.821,008,276
4/7/201623.6923.7823.3423.511,276,498
4/6/201623.5623.8523.2323.80884,950
4/5/201624.0524.1723.1823.621,971,502
4/4/201624.3924.6223.9824.241,999,708
4/1/201625.0825.2324.1224.321,532,555
3/31/201625.4225.7225.2925.311,697,746
3/30/201625.5025.8125.3525.38791,614
3/29/201624.6025.4824.3525.401,726,186
3/28/201624.8725.2324.6525.16936,361
3/24/201624.3424.9024.1024.85984,117
3/23/201625.2725.2924.5424.55924,496
3/22/201625.4825.5525.0925.281,071,992
3/21/201625.5726.0025.5225.62913,633
3/18/201625.8126.3425.6725.782,254,283
3/17/201625.7625.8425.0325.701,310,539
3/16/201625.0325.7524.9225.721,063,198
3/15/201625.5225.5224.8525.08837,156
3/14/201625.2725.7025.1025.631,537,084
3/11/201624.7025.1824.3625.091,864,626
3/10/201625.5425.5424.1524.401,941,973
3/9/201625.6225.6225.1025.32899,013
3/8/201626.5326.6025.3625.411,203,221
3/7/201626.3126.8526.2726.671,308,981
3/4/201626.4626.7026.2526.521,359,630
3/3/201625.7726.4625.7126.402,386,972
3/2/201624.7025.7524.6725.722,503,129
3/1/201624.5924.8824.4524.703,540,131
2/29/201624.3824.9124.2824.352,633,481
2/26/201624.5224.7424.2624.351,247,395
2/25/201624.3924.6223.8824.431,671,954
2/24/201624.1324.3923.4524.232,327,716
2/23/201624.4625.0224.2324.321,692,367
2/22/201624.4724.8224.1524.511,680,900
2/19/201625.2925.4724.1224.262,569,728
2/18/201624.1224.7823.9324.452,412,936
2/17/201624.0524.9823.9624.042,463,361
2/16/201622.9425.3722.8723.834,058,276
2/12/201622.2522.8521.9822.741,995,636
2/11/201621.9822.3621.6021.986,571,280
2/10/201622.3623.0322.2222.431,841,610
2/9/201621.7722.5821.6422.281,961,998
2/8/201622.1222.2021.5522.112,510,799
2/5/201622.2522.6821.9422.342,064,576
2/4/201621.3522.5121.3522.372,102,988
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center