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 (%)
Nov 28, 2003 1.254 1.258 1.242 1.242 57,854 -0.01(-0.65%)
Nov 26, 2003 1.248 1.249 1.240 1.250 143,523 +0.01(+0.87%)
Nov 25, 2003 1.236 1.245 1.236 1.239 281,483 +0.00(+0.29%)
Nov 24, 2003 1.185 1.236 1.185 1.236 300,397 +0.06(+5.12%)
Nov 21, 2003 1.164 1.176 1.144 1.176 124,609 +0.03(+2.59%)
Nov 20, 2003 1.168 1.186 1.131 1.146 264,794 -0.02(-2.00%)
Nov 19, 2003 1.133 1.180 1.110 1.169 239,205 +0.03(+2.85%)
Nov 18, 2003 1.163 1.163 1.148 1.137 252,556 -0.01(-1.17%)
Nov 17, 2003 1.150 1.159 1.127 1.150 314,861 -0.06(-4.97%)
Nov 14, 2003 1.248 1.257 1.211 1.211 231,417 -0.03(-2.67%)
Nov 13, 2003 1.258 1.258 1.231 1.244 152,423 -0.01(-1.14%)
Nov 12, 2003 1.211 1.258 1.211 1.258 185,801 +0.05(+4.32%)
Nov 11, 2003 1.225 1.225 1.199 1.206 154,649 -0.02(-1.90%)
Nov 10, 2003 1.236 1.248 1.227 1.230 260,344 -0.00(-0.36%)
Nov 07, 2003 1.188 1.242 1.188 1.234 362,702 +0.06(+5.05%)
Nov 06, 2003 1.170 1.172 1.168 1.175 147,973 +0.00(+0.38%)
Nov 05, 2003 1.162 1.170 1.162 1.170 189,139 +0.00(+0.15%)
Nov 04, 2003 1.162 1.162 1.162 1.168 77,880 +0.01(+0.54%)
Nov 03, 2003 1.143 1.162 1.143 1.162 153,536 +0.03(+2.62%)
Oct 31, 2003 1.143 1.143 1.133 1.133 115,708 -0.03(-2.17%)
Oct 30, 2003 1.150 1.158 1.134 1.158 224,741 +0.02(+1.42%)
Oct 29, 2003 1.100 1.141 1.100 1.141 203,602 +0.04(+3.25%)
Oct 28, 2003 1.090 1.106 1.069 1.106 270,357 +0.03(+3.19%)
Oct 27, 2003 1.058 1.088 1.058 1.071 274,808 +0.02(+1.79%)
Oct 24, 2003 1.079 1.079 1.047 1.053 318,198 -0.04(-3.30%)
Oct 23, 2003 1.102 1.122 1.088 1.088 126,834 -0.02(-1.62%)
Oct 22, 2003 1.150 1.150 1.106 1.106 244,768 -0.05(-4.35%)
Oct 21, 2003 1.164 1.168 1.153 1.157 82,331 -0.00(-0.23%)
Oct 20, 2003 1.177 1.194 1.159 1.159 83,443 -0.00(-0.39%)
Oct 17, 2003 1.191 1.191 1.162 1.164 193,589 -0.01(-0.69%)
Oct 16, 2003 1.128 1.178 1.127 1.172 536,265 +0.04(+3.49%)
Oct 15, 2003 1.129 1.148 1.115 1.133 251,443 -0.01(-0.55%)
Oct 14, 2003 1.141 1.141 1.123 1.139 179,125 +0.00(+0.16%)
Oct 13, 2003 1.088 1.133 1.088 1.137 152,423 +0.05(+4.55%)
Oct 10, 2003 1.106 1.106 1.070 1.088 269,245 -0.02(-2.18%)
Oct 09, 2003 1.117 1.133 1.097 1.112 258,119 +0.01(+0.65%)
Oct 08, 2003 1.112 1.114 1.104 1.105 152,423 -0.02(-1.68%)
Oct 07, 2003 1.106 1.124 1.106 1.124 154,649 +0.01(+0.48%)
Oct 06, 2003 1.073 1.118 1.068 1.118 121,271 +0.04(+3.67%)
Oct 03, 2003 1.065 1.097 1.065 1.079 195,814 +0.01(+1.27%)
Oct 02, 2003 1.052 1.075 1.052 1.065 129,059 +0.01(+1.20%)
Oct 01, 2003 1.012 1.054 1.011 1.053 435,020 +0.04(+4.00%)
Sep 30, 2003 1.048 1.048 1.012 1.012 340,450 -0.05(-4.33%)
Sep 29, 2003 1.016 1.062 1.013 1.058 242,543 +0.03(+2.79%)
Sep 26, 2003 1.025 1.041 1.014 1.029 229,192 +0.00(+0.44%)
Sep 25, 2003 1.041 1.041 1.023 1.025 236,980 -0.03(-3.14%)
Sep 24, 2003 1.113 1.115 1.064 1.058 352,688 -0.05(-4.93%)
Sep 23, 2003 1.082 1.119 1.079 1.113 351,576 +0.03(+2.74%)
Sep 22, 2003 1.070 1.085 1.065 1.083 244,768 -0.01(-0.58%)
Sep 19, 2003 1.063 1.100 1.063 1.089 183,576 +0.03(+2.45%)
Sep 18, 2003 1.051 1.065 1.050 1.063 175,788 +0.01(+1.28%)
Sep 17, 2003 1.052 1.052 1.040 1.050 223,629 -0.01(-0.68%)
Sep 16, 2003 1.044 1.063 1.038 1.057 238,092 +0.01(+0.68%)
Sep 15, 2003 1.091 1.110 1.049 1.050 228,079 -0.04(-3.39%)
Sep 12, 2003 1.070 1.091 1.051 1.087 183,576 +0.01(+1.09%)
Sep 11, 2003 1.034 1.075 1.029 1.075 150,198 +0.04(+3.73%)
Sep 10, 2003 1.092 1.093 1.036 1.036 225,854 -0.06(-5.88%)
Sep 09, 2003 1.098 1.107 1.088 1.101 188,026 +0.00(+0.25%)
Sep 08, 2003 1.065 1.100 1.065 1.098 348,238 +0.04(+3.47%)
Sep 05, 2003 1.088 1.091 1.053 1.061 209,165 -0.03(-2.40%)
Sep 04, 2003 1.092 1.092 1.087 1.088 78,993 -0.00(-0.17%)
Sep 03, 2003 1.097 1.097 1.076 1.089 200,264 +0.00(+0.17%)
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.