Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Valhi Inc (NY: VHI )

27.12 +0.18 (+0.67%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2005 1.572 1.590 1.570 1.589 94,499 +0.02(+1.38%)
Oct 28, 2005 1.574 1.574 1.565 1.568 55,587 +0.00(+0.06%)
Oct 27, 2005 1.565 1.589 1.565 1.567 317,961 +0.00(+0.00%)
Oct 26, 2005 1.565 1.579 1.562 1.567 175,656 +0.00(+0.06%)
Oct 25, 2005 1.562 1.571 1.562 1.566 88,940 +0.00(+0.23%)
Oct 24, 2005 1.551 1.566 1.551 1.562 78,934 +0.01(+0.64%)
Oct 21, 2005 1.543 1.562 1.543 1.552 146,751 +0.00(+0.17%)
Oct 20, 2005 1.565 1.565 1.550 1.550 93,387 -0.02(-1.26%)
Oct 19, 2005 1.578 1.583 1.565 1.570 265,709 -0.01(-0.51%)
Oct 18, 2005 1.576 1.590 1.576 1.578 91,163 -0.00(-0.11%)
Oct 17, 2005 1.576 1.581 1.575 1.579 42,246 +0.00(+0.06%)
Oct 14, 2005 1.587 1.587 1.576 1.579 85,604 +0.00(+0.06%)
Oct 13, 2005 1.574 1.587 1.573 1.578 484,724 +0.00(+0.17%)
Oct 12, 2005 1.571 1.575 1.561 1.575 369,102 +0.00(+0.06%)
Oct 11, 2005 1.572 1.579 1.572 1.574 58,922 -0.01(-0.34%)
Oct 10, 2005 1.579 1.581 1.574 1.579 54,475 +0.00(+0.06%)
Oct 07, 2005 1.584 1.584 1.574 1.579 113,398 +0.00(+0.00%)
Oct 06, 2005 1.579 1.597 1.570 1.579 645,928 +0.00(+0.00%)
Oct 05, 2005 1.602 1.604 1.574 1.579 251,256 -0.02(-1.46%)
Oct 04, 2005 1.633 1.633 1.602 1.602 110,063 -0.04(-2.62%)
Oct 03, 2005 1.624 1.645 1.623 1.645 257,926 +0.03(+1.72%)
Sep 30, 2005 1.600 1.617 1.600 1.617 71,152 +0.01(+0.45%)
Sep 29, 2005 1.626 1.626 1.595 1.610 171,209 -0.01(-0.61%)
Sep 28, 2005 1.594 1.625 1.583 1.620 697,069 +0.01(+0.33%)
Sep 27, 2005 1.601 1.624 1.601 1.615 341,308 +0.03(+1.82%)
Sep 26, 2005 1.574 1.627 1.574 1.586 900,520 +0.02(+1.09%)
Sep 23, 2005 1.569 1.583 1.547 1.569 216,791 +0.02(+1.10%)
Sep 22, 2005 1.547 1.561 1.547 1.552 151,198 -0.00(-0.17%)
Sep 21, 2005 1.574 1.578 1.552 1.554 160,092 -0.02(-1.54%)
Sep 20, 2005 1.579 1.582 1.571 1.579 429,136 +0.00(+0.17%)
Sep 19, 2005 1.556 1.577 1.556 1.576 442,477 +0.00(+0.06%)
Sep 16, 2005 1.571 1.580 1.571 1.575 243,473 +0.00(+0.00%)
Sep 15, 2005 1.573 1.578 1.573 1.575 297,949 +0.00(+0.06%)
Sep 14, 2005 1.566 1.581 1.549 1.574 239,026 -0.00(-0.23%)
Sep 13, 2005 1.574 1.585 1.574 1.578 167,874 +0.00(+0.17%)
Sep 12, 2005 1.570 1.579 1.570 1.575 480,277 -0.00(-0.28%)
Sep 09, 2005 1.578 1.597 1.573 1.579 418,019 +0.00(+0.11%)
Sep 08, 2005 1.604 1.619 1.576 1.578 259,038 -0.01(-0.57%)
Sep 07, 2005 1.574 1.592 1.573 1.587 176,768 +0.01(+0.80%)
Sep 06, 2005 1.577 1.582 1.574 1.574 454,707 -0.01(-0.34%)
Sep 02, 2005 1.569 1.593 1.569 1.579 224,574 +0.00(+0.29%)
Sep 01, 2005 1.553 1.586 1.553 1.575 622,581 -0.00(-0.17%)
Aug 31, 2005 1.583 1.583 1.574 1.578 444,701 +0.00(+0.23%)
Aug 30, 2005 1.596 1.602 1.574 1.574 827,144 -0.03(-1.58%)
Aug 29, 2005 1.606 1.606 1.596 1.599 361,319 -0.02(-1.00%)
Aug 26, 2005 1.592 1.619 1.592 1.615 1,164,005 +0.02(+1.18%)
Aug 25, 2005 1.572 1.613 1.572 1.597 707,075 +0.03(+1.66%)
Aug 24, 2005 1.577 1.601 1.565 1.570 300,173 -0.00(-0.11%)
Aug 23, 2005 1.557 1.574 1.557 1.572 102,281 +0.02(+0.98%)
Aug 22, 2005 1.570 1.570 1.557 1.557 233,468 -0.01(-0.86%)
Aug 19, 2005 1.565 1.579 1.564 1.570 1,281,851 +0.01(+0.46%)
Aug 18, 2005 1.549 1.574 1.549 1.563 1,015,030 +0.01(+0.87%)
Aug 17, 2005 1.556 1.572 1.547 1.550 678,169 +0.02(+1.35%)
Aug 16, 2005 1.509 1.542 1.509 1.529 1,162,893 +0.01(+0.35%)
Aug 15, 2005 1.535 1.565 1.516 1.524 627,028 -0.01(-0.94%)
Aug 12, 2005 1.561 1.587 1.534 1.538 840,485 -0.02(-1.55%)
Aug 11, 2005 1.544 1.578 1.544 1.562 446,924 +0.02(+0.99%)
Aug 10, 2005 1.571 1.579 1.543 1.547 514,741 -0.02(-1.21%)
Aug 09, 2005 1.574 1.597 1.557 1.566 471,383 -0.01(-0.51%)
Aug 08, 2005 1.567 1.577 1.543 1.574 997,242 +0.00(+0.00%)
Aug 05, 2005 1.608 1.608 1.574 1.574 319,073 -0.04(-2.51%)
Aug 04, 2005 1.614 1.626 1.600 1.615 291,279 -0.00(-0.17%)
Aug 03, 2005 1.621 1.627 1.605 1.617 518,076 -0.00(-0.22%)
Aug 02, 2005 1.583 1.624 1.582 1.621 363,543 +0.04(+2.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.