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

Valhi Inc (NY: VHI )

28.35 UNCHANGED
Streaming Delayed 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 30, 2009 2.739 2.820 2.704 2.715 44,221 +0.00(+0.10%)
Nov 27, 2009 2.681 2.883 2.681 2.712 90,731 -0.10(-3.45%)
Nov 25, 2009 2.812 2.885 2.754 2.809 177,920 +0.03(+1.23%)
Nov 24, 2009 2.715 2.825 2.689 2.775 101,790 +0.06(+2.32%)
Nov 23, 2009 2.765 2.872 2.665 2.712 210,633 -0.01(-0.29%)
Nov 20, 2009 2.676 2.760 2.676 2.720 127,259 +0.01(+0.48%)
Nov 19, 2009 2.689 2.736 2.655 2.707 205,997 +0.00(+0.10%)
Nov 18, 2009 2.752 2.872 2.681 2.704 169,507 -0.06(-2.18%)
Nov 17, 2009 2.775 2.880 2.728 2.765 73,084 -0.01(-0.28%)
Nov 16, 2009 2.885 2.943 2.728 2.773 109,864 -0.09(-3.29%)
Nov 13, 2009 2.634 2.880 2.624 2.867 191,499 +0.21(+7.90%)
Nov 12, 2009 2.767 2.857 2.644 2.657 173,891 -0.12(-4.16%)
Nov 11, 2009 2.875 2.899 2.673 2.773 225,554 -0.09(-3.12%)
Nov 10, 2009 2.752 2.904 2.626 2.862 213,149 +0.09(+3.22%)
Nov 09, 2009 2.647 2.820 2.647 2.773 188,991 +0.14(+5.49%)
Nov 06, 2009 2.542 2.689 2.518 2.628 112,331 +0.09(+3.62%)
Nov 05, 2009 2.547 2.589 2.510 2.537 68,021 +0.05(+2.00%)
Nov 04, 2009 2.626 2.686 2.461 2.487 143,557 -0.09(-3.36%)
Nov 03, 2009 2.350 2.668 2.308 2.573 286,462 +0.21(+8.88%)
Nov 02, 2009 2.474 2.516 2.321 2.363 215,707 -0.10(-4.05%)
Oct 30, 2009 2.683 2.773 2.413 2.463 206,878 -0.22(-8.21%)
Oct 29, 2009 2.539 2.739 2.484 2.683 170,875 +0.19(+7.68%)
Oct 28, 2009 2.728 2.728 2.408 2.492 390,742 -0.14(-5.47%)
Oct 27, 2009 2.676 2.773 2.628 2.636 155,413 -0.08(-2.90%)
Oct 26, 2009 2.799 2.870 2.640 2.715 190,760 -0.05(-1.90%)
Oct 23, 2009 2.736 2.807 2.670 2.767 242,770 -0.06(-2.22%)
Oct 22, 2009 2.896 2.993 2.802 2.830 99,403 -0.06(-2.00%)
Oct 21, 2009 2.880 2.988 2.851 2.888 106,948 +0.01(+0.27%)
Oct 20, 2009 2.825 2.946 2.820 2.880 234,299 -0.12(-4.02%)
Oct 19, 2009 3.192 3.263 2.996 3.001 258,938 -0.19(-6.00%)
Oct 16, 2009 3.339 3.339 3.135 3.192 128,140 -0.15(-4.40%)
Oct 15, 2009 3.368 3.410 3.303 3.339 40,928 -0.02(-0.70%)
Oct 14, 2009 3.282 3.410 3.279 3.363 125,532 +0.10(+3.22%)
Oct 13, 2009 3.195 3.345 3.169 3.258 101,862 +0.10(+3.24%)
Oct 12, 2009 3.161 3.221 3.072 3.156 63,572 +0.12(+3.89%)
Oct 09, 2009 2.996 3.255 2.990 3.038 486,364 -0.01(-0.26%)
Oct 08, 2009 3.145 3.174 3.030 3.045 69,668 -0.03(-0.85%)
Oct 07, 2009 3.072 3.213 2.962 3.072 179,060 -0.02(-0.68%)
Oct 06, 2009 3.098 3.219 3.027 3.093 116,547 +0.06(+2.08%)
Oct 05, 2009 2.912 3.103 2.896 3.030 101,710 +0.13(+4.62%)
Oct 02, 2009 2.799 2.964 2.712 2.896 166,117 +0.09(+3.37%)
Oct 01, 2009 3.169 3.169 2.802 2.802 205,357 -0.38(-11.88%)
Sep 30, 2009 3.106 3.381 3.103 3.179 192,540 +0.03(+1.08%)
Sep 29, 2009 3.095 3.289 3.095 3.145 67,388 +0.06(+2.04%)
Sep 28, 2009 3.048 3.253 3.019 3.082 87,132 +0.03(+1.12%)
Sep 25, 2009 3.011 3.135 2.964 3.048 112,205 -0.01(-0.34%)
Sep 24, 2009 3.460 3.460 3.038 3.059 361,883 -0.34(-10.10%)
Sep 23, 2009 3.468 3.523 3.397 3.402 100,364 -0.13(-3.64%)
Sep 22, 2009 3.573 3.573 3.386 3.531 80,632 +0.02(+0.67%)
Sep 21, 2009 3.554 3.625 3.279 3.507 228,074 -0.01(-0.22%)
Sep 18, 2009 3.748 3.885 3.515 3.515 753,342 -0.30(-7.78%)
Sep 17, 2009 3.714 3.832 3.478 3.811 544,184 +0.46(+13.87%)
Sep 16, 2009 3.253 3.678 3.240 3.347 444,353 +0.07(+2.16%)
Sep 15, 2009 3.014 3.279 2.927 3.276 419,242 +0.31(+10.34%)
Sep 14, 2009 2.736 2.969 2.631 2.969 416,524 +0.22(+8.02%)
Sep 11, 2009 2.749 2.749 2.636 2.749 291,128 +0.02(+0.77%)
Sep 10, 2009 2.657 2.728 2.631 2.728 62,928 +0.07(+2.56%)
Sep 09, 2009 2.584 2.681 2.558 2.660 146,332 +0.10(+4.11%)
Sep 08, 2009 2.495 2.621 2.450 2.555 184,107 +0.14(+5.75%)
Sep 04, 2009 2.471 2.471 2.305 2.416 199,800 -0.06(-2.44%)
Sep 03, 2009 2.255 2.476 2.227 2.476 204,395 +0.27(+12.06%)
Sep 02, 2009 2.237 2.353 2.205 2.210 140,945 -0.03(-1.24%)
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.