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

Valhi Inc (NY: VHI )

28.35 UNCHANGED
Streaming Delayed 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 30, 2009 2.685 2.775 2.415 2.465 206,723 -0.22(-8.21%)
Oct 29, 2009 2.541 2.741 2.486 2.685 170,748 +0.19(+7.68%)
Oct 28, 2009 2.730 2.730 2.410 2.494 390,450 -0.14(-5.47%)
Oct 27, 2009 2.678 2.775 2.630 2.638 155,297 -0.08(-2.90%)
Oct 26, 2009 2.801 2.872 2.642 2.717 190,617 -0.05(-1.90%)
Oct 23, 2009 2.738 2.809 2.672 2.769 242,589 -0.06(-2.22%)
Oct 22, 2009 2.898 2.995 2.804 2.832 99,329 -0.06(-2.00%)
Oct 21, 2009 2.882 2.990 2.853 2.890 106,868 +0.01(+0.27%)
Oct 20, 2009 2.827 2.948 2.822 2.882 234,124 -0.12(-4.02%)
Oct 19, 2009 3.195 3.266 2.998 3.003 258,744 -0.19(-6.00%)
Oct 16, 2009 3.342 3.342 3.137 3.195 128,044 -0.15(-4.40%)
Oct 15, 2009 3.371 3.413 3.305 3.342 40,897 -0.02(-0.70%)
Oct 14, 2009 3.284 3.413 3.281 3.365 125,439 +0.10(+3.22%)
Oct 13, 2009 3.197 3.347 3.171 3.260 101,786 +0.10(+3.24%)
Oct 12, 2009 3.163 3.224 3.074 3.158 63,525 +0.12(+3.89%)
Oct 09, 2009 2.998 3.258 2.993 3.040 486,001 -0.01(-0.26%)
Oct 08, 2009 3.147 3.176 3.032 3.048 69,616 -0.03(-0.85%)
Oct 07, 2009 3.074 3.216 2.964 3.074 178,926 -0.02(-0.68%)
Oct 06, 2009 3.100 3.221 3.029 3.095 116,460 +0.06(+2.08%)
Oct 05, 2009 2.914 3.105 2.898 3.032 101,634 +0.13(+4.62%)
Oct 02, 2009 2.801 2.966 2.714 2.898 165,994 +0.09(+3.37%)
Oct 01, 2009 3.171 3.171 2.804 2.804 205,204 -0.38(-11.88%)
Sep 30, 2009 3.108 3.384 3.105 3.182 192,396 +0.03(+1.08%)
Sep 29, 2009 3.098 3.292 3.098 3.147 67,338 +0.06(+2.04%)
Sep 28, 2009 3.050 3.255 3.021 3.084 87,067 +0.03(+1.12%)
Sep 25, 2009 3.014 3.137 2.966 3.050 112,121 -0.01(-0.34%)
Sep 24, 2009 3.462 3.462 3.040 3.061 361,613 -0.34(-10.10%)
Sep 23, 2009 3.470 3.526 3.400 3.405 100,289 -0.13(-3.64%)
Sep 22, 2009 3.575 3.575 3.389 3.533 80,572 +0.02(+0.67%)
Sep 21, 2009 3.557 3.628 3.281 3.510 227,904 -0.01(-0.22%)
Sep 18, 2009 3.751 3.888 3.518 3.518 752,780 -0.30(-7.78%)
Sep 17, 2009 3.717 3.835 3.481 3.814 543,778 +0.46(+13.87%)
Sep 16, 2009 3.255 3.680 3.242 3.350 444,022 +0.07(+2.16%)
Sep 15, 2009 3.016 3.281 2.930 3.279 418,929 +0.31(+10.34%)
Sep 14, 2009 2.738 2.972 2.633 2.972 416,213 +0.22(+8.02%)
Sep 11, 2009 2.751 2.751 2.638 2.751 290,911 +0.02(+0.77%)
Sep 10, 2009 2.659 2.730 2.633 2.730 62,881 +0.07(+2.56%)
Sep 09, 2009 2.586 2.683 2.559 2.662 146,223 +0.11(+4.11%)
Sep 08, 2009 2.496 2.622 2.452 2.557 183,970 +0.14(+5.75%)
Sep 04, 2009 2.473 2.473 2.307 2.418 199,651 -0.06(-2.44%)
Sep 03, 2009 2.257 2.478 2.229 2.478 204,242 +0.27(+12.06%)
Sep 02, 2009 2.239 2.355 2.206 2.211 140,840 -0.03(-1.24%)
Sep 01, 2009 2.274 2.362 2.221 2.239 139,830 -0.04(-1.77%)
Aug 31, 2009 2.483 2.483 2.264 2.279 254,365 -0.10(-4.23%)
Aug 28, 2009 2.375 2.403 2.327 2.380 111,175 +0.01(+0.42%)
Aug 27, 2009 2.347 2.453 2.267 2.370 208,205 +0.02(+0.75%)
Aug 26, 2009 2.460 2.506 2.340 2.352 106,612 -0.10(-4.00%)
Aug 25, 2009 2.438 2.503 2.400 2.450 67,890 +0.02(+0.62%)
Aug 24, 2009 2.393 2.483 2.372 2.435 106,445 +0.05(+2.22%)
Aug 21, 2009 2.408 2.423 2.377 2.382 127,850 -0.05(-1.87%)
Aug 20, 2009 2.408 2.428 2.365 2.428 74,651 +0.02(+0.73%)
Aug 19, 2009 2.388 2.425 2.342 2.410 143,372 +0.03(+1.05%)
Aug 18, 2009 2.357 2.385 2.317 2.385 204,035 +0.00(+0.00%)
Aug 17, 2009 2.316 2.388 2.264 2.385 149,020 +0.04(+1.61%)
Aug 14, 2009 2.526 2.533 2.341 2.347 268,277 -0.20(-7.99%)
Aug 13, 2009 2.377 2.551 2.355 2.551 386,663 +0.17(+7.30%)
Aug 12, 2009 2.362 2.463 2.289 2.377 281,298 +0.06(+2.72%)
Aug 11, 2009 2.307 2.367 2.237 2.315 255,601 -0.05(-2.02%)
Aug 10, 2009 2.468 2.468 2.219 2.362 437,449 -0.12(-4.86%)
Aug 07, 2009 2.793 2.845 2.478 2.483 554,321 -0.37(-12.96%)
Aug 06, 2009 2.974 3.022 2.830 2.853 202,652 -0.16(-5.42%)
Aug 05, 2009 3.157 3.157 3.014 3.016 208,356 -0.14(-4.46%)
Aug 04, 2009 3.190 3.205 3.089 3.157 215,356 -0.08(-2.41%)
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.