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 (%)
Nov 28, 2003 1.255 1.259 1.243 1.243 57,811 -0.01(-0.65%)
Nov 26, 2003 1.249 1.250 1.241 1.251 143,416 +0.01(+0.87%)
Nov 25, 2003 1.237 1.246 1.237 1.240 281,273 +0.00(+0.29%)
Nov 24, 2003 1.186 1.237 1.186 1.237 300,173 +0.06(+5.12%)
Nov 21, 2003 1.165 1.177 1.145 1.177 124,516 +0.03(+2.59%)
Nov 20, 2003 1.168 1.187 1.132 1.147 264,597 -0.02(-2.00%)
Nov 19, 2003 1.133 1.181 1.111 1.170 239,026 +0.03(+2.85%)
Nov 18, 2003 1.164 1.164 1.149 1.138 252,367 -0.01(-1.17%)
Nov 17, 2003 1.150 1.160 1.128 1.151 314,626 -0.06(-4.97%)
Nov 14, 2003 1.249 1.257 1.212 1.212 231,244 -0.03(-2.67%)
Nov 13, 2003 1.259 1.259 1.232 1.245 152,310 -0.01(-1.14%)
Nov 12, 2003 1.212 1.259 1.212 1.259 185,662 +0.05(+4.32%)
Nov 11, 2003 1.226 1.226 1.200 1.207 154,533 -0.02(-1.90%)
Nov 10, 2003 1.237 1.249 1.228 1.230 260,150 -0.00(-0.36%)
Nov 07, 2003 1.189 1.243 1.189 1.235 362,431 +0.06(+5.05%)
Nov 06, 2003 1.171 1.173 1.169 1.176 147,863 +0.00(+0.38%)
Nov 05, 2003 1.163 1.171 1.163 1.171 188,998 +0.00(+0.15%)
Nov 04, 2003 1.163 1.163 1.163 1.169 77,822 +0.01(+0.54%)
Nov 03, 2003 1.144 1.163 1.144 1.163 153,421 +0.03(+2.62%)
Oct 31, 2003 1.144 1.144 1.133 1.133 115,622 -0.03(-2.17%)
Oct 30, 2003 1.151 1.159 1.135 1.159 224,574 +0.02(+1.42%)
Oct 29, 2003 1.101 1.142 1.101 1.142 203,450 +0.04(+3.25%)
Oct 28, 2003 1.091 1.106 1.069 1.106 270,156 +0.03(+3.19%)
Oct 27, 2003 1.059 1.088 1.059 1.072 274,603 +0.02(+1.79%)
Oct 24, 2003 1.080 1.080 1.048 1.053 317,961 -0.04(-3.30%)
Oct 23, 2003 1.103 1.123 1.089 1.089 126,739 -0.02(-1.62%)
Oct 22, 2003 1.151 1.151 1.107 1.107 244,585 -0.05(-4.35%)
Oct 21, 2003 1.165 1.169 1.154 1.158 82,269 -0.00(-0.23%)
Oct 20, 2003 1.178 1.195 1.160 1.160 83,381 -0.00(-0.39%)
Oct 17, 2003 1.192 1.192 1.163 1.165 193,445 -0.01(-0.69%)
Oct 16, 2003 1.129 1.179 1.128 1.173 535,865 +0.04(+3.49%)
Oct 15, 2003 1.130 1.149 1.116 1.133 251,256 -0.01(-0.55%)
Oct 14, 2003 1.141 1.141 1.123 1.140 178,992 +0.00(+0.16%)
Oct 13, 2003 1.088 1.134 1.088 1.138 152,310 +0.05(+4.55%)
Oct 10, 2003 1.106 1.106 1.071 1.088 269,044 -0.02(-2.18%)
Oct 09, 2003 1.118 1.133 1.097 1.113 257,926 +0.01(+0.65%)
Oct 08, 2003 1.113 1.114 1.105 1.105 152,310 -0.02(-1.68%)
Oct 07, 2003 1.106 1.124 1.106 1.124 154,533 +0.01(+0.48%)
Oct 06, 2003 1.074 1.119 1.069 1.119 121,181 +0.04(+3.67%)
Oct 03, 2003 1.066 1.097 1.066 1.079 195,668 +0.01(+1.27%)
Oct 02, 2003 1.052 1.076 1.052 1.066 128,963 +0.01(+1.20%)
Oct 01, 2003 1.013 1.055 1.012 1.053 434,695 +0.04(+4.00%)
Sep 30, 2003 1.049 1.049 1.013 1.013 340,196 -0.05(-4.33%)
Sep 29, 2003 1.016 1.063 1.014 1.059 242,362 +0.03(+2.80%)
Sep 26, 2003 1.025 1.042 1.015 1.030 229,021 +0.00(+0.44%)
Sep 25, 2003 1.042 1.042 1.024 1.025 236,803 -0.03(-3.14%)
Sep 24, 2003 1.114 1.115 1.065 1.059 352,425 -0.05(-4.93%)
Sep 23, 2003 1.083 1.120 1.079 1.114 351,313 +0.03(+2.74%)
Sep 22, 2003 1.070 1.086 1.066 1.084 244,585 -0.01(-0.58%)
Sep 19, 2003 1.064 1.101 1.064 1.090 183,439 +0.03(+2.45%)
Sep 18, 2003 1.051 1.066 1.051 1.064 175,656 +0.01(+1.28%)
Sep 17, 2003 1.052 1.052 1.041 1.051 223,462 -0.01(-0.68%)
Sep 16, 2003 1.045 1.064 1.039 1.058 237,915 +0.01(+0.69%)
Sep 15, 2003 1.092 1.111 1.050 1.051 227,909 -0.04(-3.39%)
Sep 12, 2003 1.071 1.092 1.051 1.087 183,439 +0.01(+1.09%)
Sep 11, 2003 1.034 1.076 1.030 1.076 150,086 +0.04(+3.73%)
Sep 10, 2003 1.093 1.094 1.037 1.037 225,685 -0.06(-5.88%)
Sep 09, 2003 1.099 1.108 1.088 1.102 187,886 +0.00(+0.25%)
Sep 08, 2003 1.066 1.101 1.066 1.099 347,978 +0.04(+3.47%)
Sep 05, 2003 1.088 1.092 1.053 1.062 209,009 -0.03(-2.40%)
Sep 04, 2003 1.093 1.093 1.087 1.088 78,934 -0.00(-0.17%)
Sep 03, 2003 1.097 1.097 1.077 1.090 200,115 +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.