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

Valhi Inc (NY: VHI )

28.35 +1.23 (+4.54%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 1.571 1.589 1.569 1.588 94,569 +0.02(+1.38%)
Oct 28, 2005 1.573 1.573 1.564 1.567 55,629 +0.00(+0.06%)
Oct 27, 2005 1.564 1.588 1.564 1.566 318,198 +0.00(+0.00%)
Oct 26, 2005 1.564 1.577 1.560 1.566 175,788 +0.00(+0.06%)
Oct 25, 2005 1.561 1.570 1.561 1.565 89,006 +0.00(+0.23%)
Oct 24, 2005 1.550 1.565 1.550 1.561 78,993 +0.01(+0.64%)
Oct 21, 2005 1.541 1.560 1.541 1.551 146,860 +0.00(+0.17%)
Oct 20, 2005 1.564 1.564 1.549 1.549 93,456 -0.02(-1.26%)
Oct 19, 2005 1.577 1.582 1.564 1.568 265,907 -0.01(-0.51%)
Oct 18, 2005 1.575 1.589 1.575 1.577 91,231 -0.00(-0.11%)
Oct 17, 2005 1.575 1.579 1.574 1.578 42,278 +0.00(+0.06%)
Oct 14, 2005 1.585 1.585 1.575 1.577 85,668 +0.00(+0.06%)
Oct 13, 2005 1.573 1.585 1.572 1.577 485,086 +0.00(+0.17%)
Oct 12, 2005 1.570 1.574 1.559 1.574 369,377 +0.00(+0.06%)
Oct 11, 2005 1.571 1.577 1.571 1.573 58,966 -0.01(-0.34%)
Oct 10, 2005 1.578 1.580 1.573 1.578 54,516 +0.00(+0.06%)
Oct 07, 2005 1.583 1.583 1.573 1.577 113,483 +0.00(+0.00%)
Oct 06, 2005 1.577 1.596 1.569 1.577 646,410 +0.00(+0.00%)
Oct 05, 2005 1.601 1.603 1.573 1.577 251,443 -0.02(-1.46%)
Oct 04, 2005 1.631 1.631 1.601 1.601 110,145 -0.04(-2.62%)
Oct 03, 2005 1.622 1.644 1.622 1.644 258,119 +0.03(+1.72%)
Sep 30, 2005 1.599 1.616 1.599 1.616 71,205 +0.01(+0.45%)
Sep 29, 2005 1.625 1.625 1.594 1.609 171,337 -0.01(-0.61%)
Sep 28, 2005 1.593 1.624 1.582 1.619 697,589 +0.01(+0.33%)
Sep 27, 2005 1.600 1.622 1.600 1.613 341,563 +0.03(+1.81%)
Sep 26, 2005 1.573 1.626 1.573 1.585 901,192 +0.02(+1.09%)
Sep 23, 2005 1.568 1.582 1.546 1.568 216,953 +0.02(+1.10%)
Sep 22, 2005 1.546 1.559 1.546 1.550 151,311 -0.00(-0.17%)
Sep 21, 2005 1.573 1.577 1.551 1.553 160,211 -0.02(-1.54%)
Sep 20, 2005 1.577 1.581 1.570 1.577 429,457 +0.00(+0.17%)
Sep 19, 2005 1.555 1.576 1.555 1.575 442,808 +0.00(+0.06%)
Sep 16, 2005 1.570 1.579 1.570 1.574 243,655 +0.00(+0.00%)
Sep 15, 2005 1.572 1.577 1.572 1.574 298,172 +0.00(+0.06%)
Sep 14, 2005 1.565 1.580 1.548 1.573 239,205 -0.00(-0.23%)
Sep 13, 2005 1.573 1.584 1.573 1.577 168,000 +0.00(+0.17%)
Sep 12, 2005 1.568 1.578 1.568 1.574 480,635 -0.00(-0.29%)
Sep 09, 2005 1.577 1.595 1.572 1.578 418,331 +0.00(+0.11%)
Sep 08, 2005 1.603 1.618 1.575 1.577 259,231 -0.01(-0.57%)
Sep 07, 2005 1.573 1.591 1.572 1.585 176,900 +0.01(+0.80%)
Sep 06, 2005 1.576 1.581 1.573 1.573 455,046 -0.01(-0.34%)
Sep 02, 2005 1.568 1.592 1.568 1.578 224,741 +0.00(+0.29%)
Sep 01, 2005 1.552 1.585 1.552 1.574 623,046 -0.00(-0.17%)
Aug 31, 2005 1.582 1.582 1.573 1.577 445,033 +0.00(+0.23%)
Aug 30, 2005 1.594 1.601 1.573 1.573 827,761 -0.03(-1.57%)
Aug 29, 2005 1.605 1.605 1.594 1.598 361,589 -0.02(-1.00%)
Aug 26, 2005 1.591 1.618 1.591 1.614 1,164,874 +0.02(+1.18%)
Aug 25, 2005 1.571 1.612 1.571 1.595 707,602 +0.03(+1.66%)
Aug 24, 2005 1.576 1.600 1.564 1.569 300,397 -0.00(-0.11%)
Aug 23, 2005 1.556 1.573 1.556 1.571 102,357 +0.02(+0.98%)
Aug 22, 2005 1.568 1.569 1.556 1.556 233,642 -0.01(-0.86%)
Aug 19, 2005 1.564 1.577 1.563 1.569 1,282,808 +0.01(+0.46%)
Aug 18, 2005 1.548 1.573 1.548 1.562 1,015,788 +0.01(+0.87%)
Aug 17, 2005 1.555 1.571 1.546 1.549 678,675 +0.02(+1.35%)
Aug 16, 2005 1.508 1.541 1.508 1.528 1,163,762 +0.01(+0.35%)
Aug 15, 2005 1.533 1.564 1.514 1.523 627,496 -0.01(-0.94%)
Aug 12, 2005 1.559 1.585 1.532 1.537 841,112 -0.02(-1.55%)
Aug 11, 2005 1.542 1.577 1.542 1.561 447,258 +0.02(+0.99%)
Aug 10, 2005 1.570 1.577 1.541 1.546 515,126 -0.02(-1.21%)
Aug 09, 2005 1.573 1.595 1.556 1.565 471,735 -0.01(-0.51%)
Aug 08, 2005 1.566 1.576 1.541 1.573 997,987 +0.00(+0.00%)
Aug 05, 2005 1.607 1.607 1.573 1.573 319,311 -0.04(-2.51%)
Aug 04, 2005 1.612 1.625 1.599 1.613 291,496 -0.00(-0.17%)
Aug 03, 2005 1.620 1.626 1.603 1.616 518,463 -0.00(-0.22%)
Aug 02, 2005 1.582 1.622 1.581 1.620 363,814 +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.