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: 4:10 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 30, 2007 4.214 4.382 3.984 4.010 418,903 -0.12(-2.97%)
Nov 29, 2007 4.284 4.404 4.133 4.133 251,707 -0.15(-3.53%)
Nov 28, 2007 4.164 4.337 4.164 4.284 245,768 +0.16(+3.99%)
Nov 27, 2007 4.050 4.236 3.999 4.120 319,316 +0.06(+1.51%)
Nov 26, 2007 4.321 4.354 4.052 4.059 347,182 -0.30(-6.83%)
Nov 23, 2007 4.231 4.442 4.157 4.356 183,184 +0.11(+2.58%)
Nov 21, 2007 4.387 4.525 4.137 4.247 386,926 -0.18(-4.15%)
Nov 20, 2007 4.400 4.523 4.352 4.431 264,041 +0.00(+0.05%)
Nov 19, 2007 4.470 4.503 4.372 4.428 278,659 -0.16(-3.48%)
Nov 16, 2007 4.647 4.724 4.551 4.588 268,609 -0.06(-1.27%)
Nov 15, 2007 4.847 4.847 4.564 4.647 363,628 -0.20(-4.11%)
Nov 14, 2007 4.945 5.015 4.816 4.847 217,446 -0.11(-2.12%)
Nov 13, 2007 4.895 4.989 4.840 4.952 326,625 +0.06(+1.21%)
Nov 12, 2007 4.947 5.127 4.877 4.893 341,253 -0.13(-2.53%)
Nov 09, 2007 4.960 5.090 4.838 5.019 441,287 -0.04(-0.78%)
Nov 08, 2007 5.144 5.192 4.897 5.059 377,789 -0.03(-0.64%)
Nov 07, 2007 5.017 5.357 5.017 5.092 269,158 -0.24(-4.44%)
Nov 06, 2007 5.258 5.361 5.157 5.328 335,305 +0.02(+0.29%)
Nov 05, 2007 5.398 5.429 5.291 5.313 216,303 -0.15(-2.76%)
Nov 02, 2007 5.495 5.534 5.407 5.464 242,114 -0.11(-1.96%)
Nov 01, 2007 5.801 5.856 5.530 5.573 379,160 -0.27(-4.61%)
Oct 31, 2007 5.838 5.884 5.770 5.843 325,255 +0.06(+1.10%)
Oct 30, 2007 5.764 5.875 5.724 5.779 304,241 -0.02(-0.38%)
Oct 29, 2007 5.692 5.847 5.639 5.801 688,883 +0.12(+2.16%)
Oct 26, 2007 5.481 5.700 5.411 5.678 805,829 +0.25(+4.64%)
Oct 25, 2007 5.435 5.519 5.282 5.427 615,335 -0.01(-0.16%)
Oct 24, 2007 5.473 5.525 5.236 5.435 632,694 +0.06(+1.06%)
Oct 23, 2007 5.035 5.453 4.958 5.378 1,012,768 +0.34(+6.73%)
Oct 22, 2007 5.190 5.516 4.952 5.039 1,119,664 -0.15(-2.87%)
Oct 19, 2007 5.041 5.190 4.888 5.188 1,465,933 +0.12(+2.38%)
Oct 18, 2007 4.947 5.094 4.853 5.068 458,189 +0.14(+2.89%)
Oct 17, 2007 5.035 5.107 4.871 4.925 723,601 -0.02(-0.35%)
Oct 16, 2007 5.002 5.157 4.925 4.943 1,483,292 -0.13(-2.59%)
Oct 15, 2007 5.079 5.260 4.949 5.074 1,681,095 -0.04(-0.73%)
Oct 12, 2007 5.068 5.328 5.063 5.111 1,132,912 +0.06(+1.17%)
Oct 11, 2007 5.304 5.304 4.998 5.052 609,853 -0.14(-2.74%)
Oct 10, 2007 5.164 5.230 5.074 5.195 201,000 +0.06(+1.19%)
Oct 09, 2007 5.090 5.273 5.090 5.133 217,902 +0.00(+0.04%)
Oct 08, 2007 5.192 5.216 5.046 5.131 257,189 -0.14(-2.58%)
Oct 05, 2007 5.333 5.346 5.109 5.267 341,700 +0.02(+0.42%)
Oct 04, 2007 5.287 5.339 5.129 5.245 169,936 -0.04(-0.75%)
Oct 03, 2007 5.495 5.551 5.144 5.284 306,525 -0.22(-4.05%)
Oct 02, 2007 5.440 5.530 5.416 5.508 189,580 +0.11(+1.99%)
Oct 01, 2007 5.197 5.422 5.065 5.400 318,859 +0.20(+3.87%)
Sep 28, 2007 5.462 5.678 5.199 5.199 291,450 -0.30(-5.49%)
Sep 27, 2007 5.313 5.514 5.254 5.501 353,578 +0.17(+3.16%)
Sep 26, 2007 5.298 5.414 5.157 5.333 367,282 +0.01(+0.12%)
Sep 25, 2007 5.354 5.477 5.094 5.326 523,058 -0.07(-1.38%)
Sep 24, 2007 5.604 5.687 5.284 5.400 381,444 -0.11(-1.91%)
Sep 21, 2007 5.411 5.637 5.383 5.505 417,076 +0.09(+1.74%)
Sep 20, 2007 5.232 5.424 5.142 5.411 371,394 +0.14(+2.62%)
Sep 19, 2007 5.155 5.363 5.048 5.273 382,357 +0.15(+2.90%)
Sep 18, 2007 4.875 5.168 4.794 5.125 351,750 +0.25(+5.12%)
Sep 17, 2007 4.917 5.039 4.781 4.875 338,960 -0.05(-0.93%)
Sep 14, 2007 4.833 4.980 4.733 4.921 194,605 +0.02(+0.49%)
Sep 13, 2007 4.803 4.963 4.663 4.897 283,228 +0.13(+2.66%)
Sep 12, 2007 5.055 5.055 4.750 4.770 367,739 -0.18(-3.71%)
Sep 11, 2007 4.787 4.976 4.746 4.954 271,807 +0.17(+3.48%)
Sep 10, 2007 4.763 4.798 4.593 4.787 314,291 -0.07(-1.49%)
Sep 07, 2007 5.035 5.035 4.726 4.860 307,439 -0.23(-4.52%)
Sep 06, 2007 5.006 5.212 4.805 5.090 578,333 +0.08(+1.66%)
Sep 05, 2007 5.177 5.197 4.818 5.006 388,753 -0.23(-4.31%)
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.