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

Valhi Inc (NY: VHI )

28.98 +0.63 (+2.22%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 30, 2004 1.400 1.412 1.395 1.395 349,090 -0.01(-0.70%)
Nov 29, 2004 1.417 1.426 1.401 1.405 541,423 -0.01(-0.45%)
Nov 26, 2004 1.407 1.426 1.407 1.411 164,539 -0.00(-0.32%)
Nov 24, 2004 1.417 1.435 1.408 1.416 346,866 +0.00(+0.32%)
Nov 23, 2004 1.416 1.422 1.400 1.411 295,726 -0.01(-0.70%)
Nov 22, 2004 1.395 1.423 1.395 1.421 205,674 +0.03(+1.87%)
Nov 19, 2004 1.394 1.411 1.394 1.395 90,052 -0.00(-0.32%)
Nov 18, 2004 1.409 1.419 1.399 1.400 134,522 -0.00(-0.26%)
Nov 17, 2004 1.405 1.418 1.403 1.403 324,631 +0.01(+0.52%)
Nov 16, 2004 1.411 1.423 1.394 1.396 187,886 -0.01(-0.45%)
Nov 15, 2004 1.408 1.410 1.394 1.402 239,026 -0.01(-0.83%)
Nov 12, 2004 1.403 1.414 1.389 1.414 203,450 +0.00(+0.13%)
Nov 11, 2004 1.417 1.427 1.406 1.412 307,955 -0.01(-0.63%)
Nov 10, 2004 1.444 1.444 1.413 1.421 166,762 -0.02(-1.13%)
Nov 09, 2004 1.439 1.445 1.430 1.437 630,364 -0.00(-0.13%)
Nov 08, 2004 1.435 1.439 1.421 1.439 416,907 +0.00(+0.19%)
Nov 05, 2004 1.418 1.460 1.414 1.436 553,653 +0.01(+0.63%)
Nov 04, 2004 1.427 1.436 1.408 1.427 448,036 +0.00(+0.06%)
Nov 03, 2004 1.358 1.427 1.358 1.427 515,853 +0.07(+5.31%)
Nov 02, 2004 1.383 1.399 1.350 1.355 564,770 -0.03(-2.02%)
Nov 01, 2004 1.369 1.386 1.365 1.383 164,539 +0.01(+0.59%)
Oct 29, 2004 1.390 1.390 1.370 1.374 158,980 -0.01(-0.59%)
Oct 28, 2004 1.392 1.399 1.372 1.383 197,892 +0.00(+0.13%)
Oct 27, 2004 1.390 1.392 1.349 1.381 468,048 -0.01(-0.84%)
Oct 26, 2004 1.385 1.402 1.374 1.392 185,662 -0.00(-0.13%)
Oct 25, 2004 1.352 1.400 1.350 1.394 188,998 +0.04(+2.92%)
Oct 22, 2004 1.367 1.381 1.352 1.355 184,551 -0.02(-1.57%)
Oct 21, 2004 1.376 1.385 1.368 1.376 230,132 +0.00(+0.00%)
Oct 20, 2004 1.357 1.376 1.354 1.376 120,069 +0.01(+1.06%)
Oct 19, 2004 1.368 1.376 1.351 1.362 246,809 -0.01(-0.39%)
Oct 18, 2004 1.397 1.400 1.366 1.367 186,774 -0.02(-1.55%)
Oct 15, 2004 1.353 1.389 1.353 1.389 205,674 +0.04(+2.93%)
Oct 14, 2004 1.356 1.365 1.349 1.349 171,209 +0.00(+0.00%)
Oct 13, 2004 1.376 1.383 1.349 1.349 558,100 -0.02(-1.57%)
Oct 12, 2004 1.351 1.376 1.351 1.371 271,267 +0.02(+1.26%)
Oct 11, 2004 1.369 1.369 1.349 1.354 121,181 +0.00(+0.20%)
Oct 08, 2004 1.349 1.368 1.349 1.351 106,728 +0.00(+0.00%)
Oct 07, 2004 1.394 1.403 1.349 1.351 207,897 -0.03(-2.47%)
Oct 06, 2004 1.374 1.393 1.354 1.385 222,350 +0.00(+0.20%)
Oct 05, 2004 1.348 1.391 1.342 1.383 231,244 +0.03(+2.54%)
Oct 04, 2004 1.349 1.349 1.343 1.348 190,109 -0.00(-0.07%)
Oct 01, 2004 1.352 1.367 1.331 1.349 505,847 -0.00(-0.20%)
Sep 30, 2004 1.303 1.377 1.303 1.352 897,184 +0.05(+3.73%)
Sep 29, 2004 1.268 1.311 1.265 1.303 357,984 +0.04(+3.13%)
Sep 28, 2004 1.259 1.271 1.259 1.264 94,499 +0.00(+0.36%)
Sep 27, 2004 1.265 1.266 1.259 1.259 104,504 -0.01(-0.71%)
Sep 24, 2004 1.265 1.278 1.263 1.268 111,175 +0.01(+0.71%)
Sep 23, 2004 1.266 1.276 1.259 1.259 88,940 -0.00(-0.29%)
Sep 22, 2004 1.277 1.277 1.259 1.263 194,556 -0.02(-1.61%)
Sep 21, 2004 1.268 1.289 1.264 1.284 261,261 +0.02(+1.71%)
Sep 20, 2004 1.252 1.266 1.250 1.262 323,520 +0.01(+0.79%)
Sep 17, 2004 1.300 1.300 1.243 1.252 926,090 -0.04(-3.00%)
Sep 16, 2004 1.286 1.302 1.282 1.291 431,360 +0.00(+0.35%)
Sep 15, 2004 1.287 1.304 1.283 1.286 180,104 -0.00(-0.07%)
Sep 14, 2004 1.288 1.293 1.284 1.287 87,828 -0.01(-0.49%)
Sep 13, 2004 1.291 1.309 1.283 1.293 184,551 -0.01(-0.48%)
Sep 10, 2004 1.299 1.304 1.290 1.300 173,433 -0.01(-0.48%)
Sep 09, 2004 1.291 1.315 1.286 1.306 385,778 +0.01(+1.11%)
Sep 08, 2004 1.296 1.301 1.283 1.292 161,204 -0.01(-0.55%)
Sep 07, 2004 1.289 1.313 1.289 1.299 194,556 +0.01(+0.98%)
Sep 03, 2004 1.295 1.295 1.286 1.286 147,863 -0.01(-0.69%)
Sep 02, 2004 1.302 1.304 1.290 1.295 311,290 +0.00(+0.14%)
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.