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

Valhi Inc (NY: VHI )

27.12 UNCHANGED
Streaming Delayed 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 30, 2007 4.211 4.379 3.981 4.007 419,216 -0.12(-2.97%)
Nov 29, 2007 4.281 4.401 4.130 4.130 251,895 -0.15(-3.53%)
Nov 28, 2007 4.160 4.333 4.160 4.281 245,952 +0.16(+3.98%)
Nov 27, 2007 4.047 4.233 3.996 4.117 319,555 +0.06(+1.51%)
Nov 26, 2007 4.318 4.351 4.049 4.055 347,441 -0.30(-6.83%)
Nov 23, 2007 4.228 4.438 4.154 4.353 183,321 +0.11(+2.58%)
Nov 21, 2007 4.384 4.521 4.134 4.244 387,214 -0.18(-4.15%)
Nov 20, 2007 4.397 4.519 4.349 4.427 264,238 +0.00(+0.05%)
Nov 19, 2007 4.467 4.500 4.368 4.425 278,867 -0.16(-3.48%)
Nov 16, 2007 4.644 4.720 4.548 4.585 268,810 -0.06(-1.27%)
Nov 15, 2007 4.843 4.843 4.561 4.644 363,899 -0.20(-4.11%)
Nov 14, 2007 4.941 5.011 4.812 4.843 217,608 -0.10(-2.12%)
Nov 13, 2007 4.891 4.985 4.836 4.948 326,869 +0.06(+1.21%)
Nov 12, 2007 4.944 5.123 4.874 4.889 341,508 -0.13(-2.53%)
Nov 09, 2007 4.957 5.086 4.834 5.016 441,617 -0.04(-0.78%)
Nov 08, 2007 5.140 5.189 4.893 5.055 378,071 -0.03(-0.64%)
Nov 07, 2007 5.014 5.353 5.014 5.088 269,358 -0.24(-4.44%)
Nov 06, 2007 5.254 5.357 5.154 5.324 335,555 +0.02(+0.29%)
Nov 05, 2007 5.394 5.425 5.287 5.309 216,465 -0.15(-2.76%)
Nov 02, 2007 5.490 5.530 5.403 5.460 242,295 -0.11(-1.96%)
Nov 01, 2007 5.797 5.851 5.525 5.569 379,443 -0.27(-4.61%)
Oct 31, 2007 5.834 5.880 5.766 5.838 325,498 +0.06(+1.10%)
Oct 30, 2007 5.759 5.871 5.720 5.775 304,468 -0.02(-0.38%)
Oct 29, 2007 5.687 5.843 5.635 5.797 689,398 +0.12(+2.16%)
Oct 26, 2007 5.477 5.696 5.407 5.674 806,431 +0.25(+4.64%)
Oct 25, 2007 5.431 5.514 5.278 5.423 615,795 -0.01(-0.16%)
Oct 24, 2007 5.469 5.521 5.232 5.431 633,167 +0.06(+1.06%)
Oct 23, 2007 5.031 5.449 4.955 5.374 1,013,524 +0.34(+6.73%)
Oct 22, 2007 5.186 5.512 4.948 5.035 1,120,500 -0.15(-2.87%)
Oct 19, 2007 5.038 5.186 4.885 5.184 1,467,028 +0.12(+2.38%)
Oct 18, 2007 4.944 5.090 4.849 5.064 458,531 +0.14(+2.89%)
Oct 17, 2007 5.031 5.103 4.867 4.922 724,142 -0.02(-0.35%)
Oct 16, 2007 4.998 5.154 4.922 4.939 1,484,400 -0.13(-2.59%)
Oct 15, 2007 5.075 5.256 4.946 5.070 1,682,350 -0.04(-0.73%)
Oct 12, 2007 5.064 5.324 5.059 5.108 1,133,758 +0.06(+1.17%)
Oct 11, 2007 5.300 5.300 4.994 5.049 610,309 -0.14(-2.74%)
Oct 10, 2007 5.160 5.226 5.070 5.191 201,150 +0.06(+1.19%)
Oct 09, 2007 5.086 5.269 5.086 5.129 218,065 +0.00(+0.04%)
Oct 08, 2007 5.189 5.213 5.042 5.127 257,381 -0.14(-2.58%)
Oct 05, 2007 5.329 5.342 5.105 5.263 341,956 +0.02(+0.42%)
Oct 04, 2007 5.283 5.335 5.125 5.241 170,063 -0.04(-0.75%)
Oct 03, 2007 5.490 5.547 5.140 5.280 306,754 -0.22(-4.05%)
Oct 02, 2007 5.436 5.525 5.412 5.504 189,721 +0.11(+1.99%)
Oct 01, 2007 5.193 5.418 5.062 5.396 319,098 +0.20(+3.87%)
Sep 28, 2007 5.458 5.674 5.195 5.195 291,668 -0.30(-5.49%)
Sep 27, 2007 5.309 5.510 5.250 5.497 353,842 +0.17(+3.16%)
Sep 26, 2007 5.294 5.409 5.154 5.329 367,557 +0.01(+0.12%)
Sep 25, 2007 5.350 5.473 5.090 5.322 523,448 -0.07(-1.38%)
Sep 24, 2007 5.600 5.683 5.280 5.396 381,729 -0.11(-1.91%)
Sep 21, 2007 5.407 5.633 5.379 5.501 417,387 +0.09(+1.74%)
Sep 20, 2007 5.228 5.420 5.138 5.407 371,671 +0.14(+2.62%)
Sep 19, 2007 5.151 5.359 5.044 5.269 382,643 +0.15(+2.90%)
Sep 18, 2007 4.871 5.164 4.790 5.121 352,013 +0.25(+5.12%)
Sep 17, 2007 4.913 5.035 4.777 4.871 339,213 -0.05(-0.93%)
Sep 14, 2007 4.830 4.976 4.729 4.917 194,750 +0.02(+0.49%)
Sep 13, 2007 4.799 4.959 4.659 4.893 283,439 +0.13(+2.66%)
Sep 12, 2007 5.051 5.051 4.747 4.766 368,014 -0.18(-3.71%)
Sep 11, 2007 4.784 4.972 4.742 4.950 272,010 +0.17(+3.48%)
Sep 10, 2007 4.760 4.795 4.589 4.784 314,526 -0.07(-1.49%)
Sep 07, 2007 5.031 5.031 4.723 4.856 307,669 -0.23(-4.52%)
Sep 06, 2007 5.003 5.208 4.801 5.086 578,765 +0.08(+1.66%)
Sep 05, 2007 5.173 5.193 4.814 5.003 389,043 -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.