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: 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 (%)
Feb 28, 2003 0.9409 0.9570 0.9409 0.9543 813,803 +0.01(+1.24%)
Feb 27, 2003 0.9310 0.9445 0.9310 0.9427 345,755 +0.01(+0.77%)
Feb 26, 2003 0.9364 0.9373 0.9274 0.9355 1,248,498 -0.00(-0.29%)
Feb 25, 2003 0.9346 0.9382 0.9319 0.9382 396,895 +0.00(+0.48%)
Feb 24, 2003 0.9211 0.9337 0.9121 0.9337 687,063 +0.02(+1.86%)
Feb 21, 2003 0.9040 0.9166 0.9004 0.9166 452,483 +0.01(+1.39%)
Feb 20, 2003 0.8761 0.9040 0.8761 0.9040 289,055 +0.03(+3.50%)
Feb 19, 2003 0.8743 0.8761 0.8599 0.8734 879,396 -0.00(-0.10%)
Feb 18, 2003 0.8950 0.8950 0.8536 0.8743 469,159 -0.01(-1.32%)
Feb 14, 2003 0.8608 0.8878 0.8599 0.8860 425,801 +0.03(+3.47%)
Feb 13, 2003 0.8464 0.8635 0.8428 0.8563 601,458 +0.01(+1.38%)
Feb 12, 2003 0.8059 0.8536 0.8059 0.8446 486,947 +0.04(+5.51%)
Feb 11, 2003 0.7718 0.8050 0.7628 0.8005 392,448 +0.02(+3.13%)
Feb 10, 2003 0.7331 0.7763 0.7331 0.7763 195,668 +0.04(+5.89%)
Feb 07, 2003 0.7376 0.7376 0.7331 0.7331 226,797 +0.00(+0.12%)
Feb 06, 2003 0.7376 0.7502 0.7322 0.7322 246,809 -0.01(-1.33%)
Feb 05, 2003 0.7475 0.7556 0.7385 0.7421 242,362 -0.01(-0.72%)
Feb 04, 2003 0.7421 0.7547 0.7421 0.7475 171,209 +0.00(+0.24%)
Feb 03, 2003 0.7376 0.7565 0.7349 0.7457 217,903 +0.01(+1.47%)
Jan 31, 2003 0.7196 0.7367 0.7196 0.7349 215,680 +0.02(+2.12%)
Jan 30, 2003 0.7250 0.7250 0.7178 0.7196 164,539 -0.01(-0.74%)
Jan 29, 2003 0.7160 0.7250 0.7088 0.7250 194,556 +0.01(+1.13%)
Jan 28, 2003 0.6791 0.7223 0.6773 0.7169 454,707 +0.04(+6.13%)
Jan 27, 2003 0.6800 0.6890 0.6755 0.6755 229,021 -0.00(-0.53%)
Jan 24, 2003 0.6800 0.6845 0.6611 0.6791 235,691 -0.00(-0.40%)
Jan 23, 2003 0.6908 0.6908 0.6818 0.6818 110,063 -0.01(-0.91%)
Jan 22, 2003 0.6908 0.6926 0.6854 0.6881 84,493 -0.00(-0.65%)
Jan 21, 2003 0.6926 0.6971 0.6863 0.6926 246,809 +0.00(+0.26%)
Jan 17, 2003 0.6908 0.6998 0.6746 0.6908 254,591 -0.01(-1.29%)
Jan 16, 2003 0.6971 0.7133 0.6890 0.6998 568,105 +0.03(+3.73%)
Jan 15, 2003 0.7538 0.7565 0.6746 0.6746 840,485 -0.08(-11.03%)
Jan 14, 2003 0.7538 0.7601 0.7520 0.7583 34,464 +0.01(+1.20%)
Jan 13, 2003 0.7619 0.7619 0.7484 0.7493 56,699 -0.01(-1.65%)
Jan 10, 2003 0.7574 0.7619 0.7484 0.7619 51,140 +0.01(+1.19%)
Jan 09, 2003 0.7439 0.7583 0.7439 0.7529 51,140 +0.01(+1.82%)
Jan 08, 2003 0.7475 0.7475 0.7394 0.7394 93,387 -0.01(-1.67%)
Jan 07, 2003 0.7673 0.7727 0.7439 0.7520 147,863 -0.03(-3.35%)
Jan 06, 2003 0.7772 0.7852 0.7772 0.7781 180,104 +0.00(+0.12%)
Jan 03, 2003 0.7781 0.7843 0.7754 0.7772 291,279 +0.00(+0.58%)
Jan 02, 2003 0.7520 0.7745 0.7520 0.7727 85,604 +0.03(+3.49%)
Dec 31, 2002 0.7736 0.7933 0.7466 0.7466 473,606 -0.02(-2.92%)
Dec 30, 2002 0.7772 0.7843 0.7691 0.7691 282,385 -0.00(-0.47%)
Dec 27, 2002 0.7879 0.7942 0.7628 0.7727 273,491 -0.01(-1.38%)
Dec 26, 2002 0.8140 0.8194 0.7736 0.7834 236,803 -0.03(-3.33%)
Dec 24, 2002 0.8131 0.8140 0.8095 0.8104 8,894 -0.00(-0.44%)
Dec 23, 2002 0.7978 0.8149 0.7870 0.8140 331,302 +0.02(+2.14%)
Dec 20, 2002 0.7772 0.8032 0.7772 0.7969 262,373 +0.02(+3.14%)
Dec 19, 2002 0.7754 0.7790 0.7682 0.7727 81,157 +0.00(+0.23%)
Dec 18, 2002 0.7807 0.7870 0.7709 0.7709 77,822 -0.01(-1.83%)
Dec 17, 2002 0.7987 0.8050 0.7754 0.7852 80,046 -0.01(-1.13%)
Dec 16, 2002 0.7691 0.7942 0.7646 0.7942 130,075 +0.03(+3.52%)
Dec 13, 2002 0.7969 0.7969 0.7601 0.7673 113,398 -0.03(-3.51%)
Dec 12, 2002 0.7906 0.8050 0.7906 0.7951 61,146 +0.01(+1.73%)
Dec 11, 2002 0.7736 0.7861 0.7736 0.7816 58,922 +0.01(+0.93%)
Dec 10, 2002 0.7556 0.7790 0.7421 0.7745 153,421 +0.02(+2.50%)
Dec 09, 2002 0.7798 0.7825 0.7493 0.7556 203,450 -0.03(-4.22%)
Dec 06, 2002 0.8050 0.8095 0.7888 0.7888 166,762 -0.02(-2.66%)
Dec 05, 2002 0.8221 0.8221 0.8095 0.8104 97,834 -0.01(-0.88%)
Dec 04, 2002 0.8590 0.8626 0.8095 0.8176 399,119 -0.05(-5.31%)
Dec 03, 2002 0.8653 0.8680 0.8545 0.8635 201,227 -0.00(-0.52%)
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.