LHO: Historical Prices for LASALLE HOTEL PROP

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	18.65	18.84	18.38	18.64	424,800	18.64
24-Nov-09	18.78	18.78	18.29	18.53	471,100	18.53
23-Nov-09	19.20	19.55	18.67	18.85	722,400	18.85
20-Nov-09	18.99	19.17	18.70	18.74	723,500	18.74
19-Nov-09	19.85	20.00	19.12	19.14	779,600	19.14
18-Nov-09	20.73	20.73	19.96	20.26	1,058,500	20.26
17-Nov-09	20.73	21.21	20.49	20.50	722,900	20.50
16-Nov-09	20.81	21.23	20.63	20.86	1,283,300	20.86
13-Nov-09	20.50	20.72	20.15	20.54	670,200	20.54
12-Nov-09	20.42	20.79	20.13	20.31	764,900	20.31
11-Nov-09	20.43	20.94	20.22	20.47	922,400	20.47
10-Nov-09	19.72	20.26	19.44	20.06	695,200	20.06
9-Nov-09	19.08	19.94	18.98	19.89	1,110,600	19.89
6-Nov-09	18.60	19.14	18.33	18.86	581,400	18.86
5-Nov-09	18.36	19.05	18.12	18.98	1,001,100	18.98
4-Nov-09	18.13	18.76	18.05	18.07	1,418,400	18.07
3-Nov-09	16.82	17.98	16.76	17.97	847,000	17.97
2-Nov-09	17.36	17.46	16.28	17.11	1,279,800	17.11
30-Oct-09	18.07	18.20	16.89	17.16	1,387,700	17.16
29-Oct-09	17.69	18.39	17.58	18.30	911,000	18.30
28-Oct-09	18.67	18.89	17.36	17.38	1,128,100	17.38
27-Oct-09	19.45	19.82	18.63	18.67	1,141,200	18.67
26-Oct-09	19.62	20.47	19.28	19.36	951,400	19.36
23-Oct-09	20.09	20.39	19.41	19.48	1,511,600	19.48
22-Oct-09	19.44	19.69	18.03	19.46	1,592,500	19.46
21-Oct-09	19.61	20.39	18.97	19.65	1,500,300	19.65
20-Oct-09	21.13	21.29	20.11	20.28	657,600	20.28
19-Oct-09	20.60	21.45	20.26	21.28	615,700	21.28
16-Oct-09	20.61	20.76	20.00	20.45	860,800	20.45
15-Oct-09	20.87	21.14	20.50	20.89	552,100	20.89
14-Oct-09	20.51	21.26	20.42	21.11	1,451,600	21.11
13-Oct-09	20.07	20.21	19.68	19.96	656,100	19.96
12-Oct-09	20.47	20.69	20.06	20.18	848,600	20.18
9-Oct-09	19.78	20.32	19.50	20.20	709,000	20.20
8-Oct-09	19.74	20.03	19.50	19.80	1,138,400	19.80
7-Oct-09	19.42	20.00	19.28	19.43	802,800	19.43
6-Oct-09	18.70	20.20	18.70	19.50	1,447,300	19.50
5-Oct-09	18.01	18.59	17.68	18.51	1,191,600	18.51
2-Oct-09	18.48	18.91	17.58	17.69	1,629,700	17.69
1-Oct-09	19.54	19.64	18.81	18.91	2,589,400	18.91
30-Sep-09	19.60	20.47	19.24	19.66	1,921,800	19.66
29-Sep-09	19.01	19.84	18.81	19.62	1,625,900	19.62
28-Sep-09	17.89	19.37	17.78	18.92	1,281,000	18.92
28-Sep-09	$ 0.01 Dividend
25-Sep-09	17.32	17.90	16.93	17.67	489,400	17.66
24-Sep-09	18.04	18.27	17.22	17.38	1,274,600	17.37
23-Sep-09	18.41	18.41	17.87	17.90	1,431,000	17.89
22-Sep-09	17.87	18.58	17.80	18.30	668,400	18.29
21-Sep-09	17.93	17.95	17.43	17.68	676,600	17.67
18-Sep-09	18.88	19.00	18.13	18.22	865,000	18.21
17-Sep-09	18.13	19.23	18.05	18.72	951,800	18.71
16-Sep-09	18.21	18.72	18.16	18.23	1,224,100	18.22
15-Sep-09	17.80	18.58	17.55	18.02	1,034,600	18.01
14-Sep-09	17.76	18.26	17.24	18.21	1,088,500	18.20
11-Sep-09	17.57	18.16	17.48	18.02	666,600	18.01
10-Sep-09	16.83	17.56	16.50	17.56	710,700	17.55
9-Sep-09	16.46	16.95	16.23	16.90	634,400	16.89
8-Sep-09	15.80	16.84	15.71	16.44	1,002,000	16.43
4-Sep-09	15.02	15.21	14.71	15.18	508,700	15.17
3-Sep-09	15.13	15.16	14.69	15.11	596,500	15.10
2-Sep-09	15.27	15.72	14.89	14.91	628,300	14.90
1-Sep-09	16.39	16.71	15.35	15.41	1,407,500	15.40
31-Aug-09	16.24	16.65	16.17	16.55	1,221,700	16.54
28-Aug-09	16.66	16.79	16.40	16.59	1,148,100	16.58
27-Aug-09	16.72	16.72	16.20	16.43	1,350,000	16.42
26-Aug-09	16.65	16.94	16.41	16.72	871,600	16.71
25-Aug-09	16.61	17.01	16.45	16.72	918,500	16.71
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions