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

Valhi Inc (NY: VHI )

27.75 +0.63 (+2.32%)
Streaming Delayed Price Updated: 1:00 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 (%)
Dec 31, 2009 3.945 3.801 3.801 3.801 334,111 -0.10(-2.58%)
Dec 30, 2009 3.831 3.956 3.817 3.901 64,756 +0.01(+0.14%)
Dec 29, 2009 3.714 3.931 3.714 3.896 90,074 +0.07(+1.92%)
Dec 28, 2009 4.114 4.114 3.790 3.823 127,572 -0.26(-6.27%)
Dec 24, 2009 4.076 4.149 4.003 4.078 93,069 +0.07(+1.70%)
Dec 23, 2009 3.608 4.064 3.498 4.010 255,696 +0.46(+12.95%)
Dec 22, 2009 3.643 3.643 3.395 3.550 230,481 -0.10(-2.76%)
Dec 21, 2009 3.387 3.808 3.387 3.651 234,480 +0.25(+7.36%)
Dec 18, 2009 3.061 3.439 3.023 3.401 735,382 +0.39(+12.92%)
Dec 17, 2009 2.938 3.031 2.908 3.012 164,089 +0.03(+1.10%)
Dec 16, 2009 2.936 2.987 2.914 2.979 80,223 +0.02(+0.64%)
Dec 15, 2009 2.900 2.987 2.884 2.960 236,263 +0.04(+1.49%)
Dec 14, 2009 2.854 2.933 2.805 2.917 288,853 +0.05(+1.61%)
Dec 11, 2009 2.862 2.982 2.737 2.870 212,349 +0.01(+0.48%)
Dec 10, 2009 2.971 3.017 2.824 2.857 141,517 -0.08(-2.60%)
Dec 09, 2009 2.889 3.039 2.889 2.933 46,510 +0.03(+1.03%)
Dec 08, 2009 2.971 3.042 2.846 2.903 62,676 -0.02(-0.84%)
Dec 07, 2009 2.846 2.964 2.820 2.927 159,549 +0.07(+2.39%)
Dec 04, 2009 2.872 2.993 2.752 2.859 169,064 -0.02(-0.73%)
Dec 03, 2009 2.817 2.914 2.799 2.880 140,579 +0.12(+4.27%)
Dec 02, 2009 2.778 2.843 2.754 2.762 139,005 +0.00(+0.00%)
Dec 01, 2009 2.686 2.830 2.686 2.762 152,428 +0.05(+1.74%)
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%)
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.