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, 2016 6.297 6.297 5.873 5.934 19,383 -0.27(-4.39%)
Oct 28, 2016 6.146 6.388 6.146 6.206 41,675 +0.06(+0.99%)
Oct 27, 2016 6.146 6.206 6.055 6.146 11,896 +0.00(+0.00%)
Oct 26, 2016 6.116 6.327 6.085 6.146 6,564 +0.03(+0.49%)
Oct 25, 2016 6.358 6.358 6.025 6.116 5,314 -0.15(-2.42%)
Oct 24, 2016 6.388 6.449 6.237 6.267 5,453 -0.06(-0.96%)
Oct 21, 2016 6.267 6.449 6.267 6.327 9,660 -0.09(-1.42%)
Oct 20, 2016 6.176 6.449 6.055 6.418 37,573 +0.33(+5.47%)
Oct 19, 2016 6.509 6.570 6.055 6.085 48,578 -0.33(-5.19%)
Oct 18, 2016 6.358 6.660 6.297 6.418 7,385 +0.06(+0.95%)
Oct 17, 2016 6.146 6.509 5.994 6.358 6,912 +0.03(+0.48%)
Oct 14, 2016 6.267 6.388 5.934 6.327 26,172 -0.03(-0.48%)
Oct 13, 2016 6.388 6.509 6.206 6.358 15,327 -0.12(-1.87%)
Oct 12, 2016 6.479 6.660 6.388 6.479 8,856 +0.00(+0.00%)
Oct 11, 2016 6.691 6.691 6.358 6.479 9,804 -0.18(-2.73%)
Oct 10, 2016 6.691 6.736 6.358 6.660 19,357 +0.03(+0.46%)
Oct 07, 2016 6.600 6.691 6.146 6.630 11,469 -0.12(-1.79%)
Oct 06, 2016 6.812 6.812 6.600 6.751 6,715 -0.06(-0.89%)
Oct 05, 2016 6.812 6.903 6.721 6.812 33,216 +0.03(+0.45%)
Oct 04, 2016 7.115 7.115 6.691 6.782 5,956 -0.15(-2.18%)
Oct 03, 2016 6.872 7.115 6.237 6.933 57,236 -0.03(-0.43%)
Sep 30, 2016 6.782 7.054 6.718 6.963 22,339 +0.12(+1.77%)
Sep 29, 2016 6.963 7.054 6.782 6.842 8,902 -0.15(-2.16%)
Sep 28, 2016 7.054 7.054 6.872 6.994 21,826 -0.03(-0.43%)
Sep 27, 2016 6.662 7.205 6.570 7.024 5,439 +0.12(+1.75%)
Sep 26, 2016 7.054 7.084 6.691 6.903 16,546 -0.21(-2.98%)
Sep 23, 2016 7.205 7.205 6.842 7.115 20,329 -0.03(-0.42%)
Sep 22, 2016 7.266 7.369 7.054 7.145 10,051 +0.03(+0.43%)
Sep 21, 2016 7.054 7.175 6.994 7.115 6,262 +0.15(+2.17%)
Sep 20, 2016 7.266 7.266 6.963 6.963 5,692 -0.15(-2.13%)
Sep 19, 2016 7.145 7.296 6.842 7.115 20,468 +0.06(+0.86%)
Sep 16, 2016 7.296 7.296 7.024 7.054 24,019 -0.18(-2.51%)
Sep 15, 2016 7.115 7.357 6.994 7.236 19,335 +0.09(+1.27%)
Sep 14, 2016 6.994 7.354 6.812 7.145 15,919 +0.18(+2.61%)
Sep 13, 2016 7.629 7.629 6.476 6.963 50,952 -0.73(-9.45%)
Sep 12, 2016 7.266 7.872 7.266 7.690 28,598 +0.27(+3.67%)
Sep 09, 2016 7.872 7.932 7.054 7.417 26,744 -0.48(-6.13%)
Sep 08, 2016 8.174 8.174 7.811 7.902 14,934 -0.12(-1.51%)
Sep 07, 2016 8.477 8.477 7.872 8.023 25,992 -0.45(-5.36%)
Sep 06, 2016 8.386 8.901 7.962 8.477 107,317 +0.12(+1.45%)
Sep 02, 2016 7.902 8.356 8.356 8.356 67,019 +0.61(+7.81%)
Sep 01, 2016 7.872 7.932 7.448 7.750 17,134 +0.76(+10.82%)
Aug 31, 2016 6.994 7.131 6.804 6.994 45,093 -0.14(-1.92%)
Aug 30, 2016 7.076 7.460 6.994 7.131 53,951 +0.14(+1.96%)
Aug 29, 2016 6.802 7.268 6.720 6.994 69,806 +0.38(+5.81%)
Aug 26, 2016 6.198 7.103 6.198 6.610 86,031 +0.41(+6.64%)
Aug 25, 2016 6.034 6.418 6.034 6.198 45,156 +0.03(+0.44%)
Aug 24, 2016 6.198 6.610 6.061 6.171 105,366 +0.00(+0.00%)
Aug 23, 2016 5.513 6.500 5.485 6.171 266,190 +0.66(+11.94%)
Aug 22, 2016 5.567 5.567 5.399 5.513 36,159 +0.08(+1.52%)
Aug 19, 2016 5.458 5.513 5.266 5.430 18,831 -0.05(-1.00%)
Aug 18, 2016 5.540 5.622 5.430 5.485 33,161 +0.11(+2.04%)
Aug 17, 2016 5.348 5.540 5.348 5.375 22,301 +0.00(+0.00%)
Aug 16, 2016 5.430 5.622 5.348 5.375 28,091 -0.03(-0.51%)
Aug 15, 2016 5.268 5.513 4.857 5.403 32,209 +0.08(+1.55%)
Aug 12, 2016 5.513 5.513 5.263 5.321 9,621 -0.16(-3.00%)
Aug 11, 2016 5.074 5.622 5.074 5.485 46,927 +0.33(+6.38%)
Aug 10, 2016 5.595 5.595 5.129 5.156 29,319 -0.30(-5.53%)
Aug 09, 2016 5.622 5.622 5.321 5.458 21,000 -0.08(-1.49%)
Aug 08, 2016 5.183 5.622 5.156 5.540 27,712 +0.36(+6.88%)
Aug 05, 2016 5.101 5.403 5.101 5.183 37,941 +0.08(+1.61%)
Aug 04, 2016 4.937 5.293 4.937 5.101 18,298 +0.19(+3.91%)
Aug 03, 2016 4.799 4.991 4.772 4.909 10,508 +0.00(+0.00%)
Aug 02, 2016 4.991 5.019 4.539 4.909 24,264 -0.14(-2.72%)
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.