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

Valhi Inc (NY: VHI )

27.12 +0.18 (+0.67%)
Official Closing Price Updated: 6:30 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 (%)
Mar 31, 2004 1.130 1.143 1.106 1.134 341,563 +0.01(+0.80%)
Mar 30, 2004 1.118 1.141 1.109 1.125 347,125 +0.01(+0.64%)
Mar 29, 2004 1.068 1.126 1.068 1.118 376,053 +0.06(+5.60%)
Mar 26, 2004 1.107 1.124 1.056 1.059 328,212 -0.04(-3.99%)
Mar 25, 2004 1.043 1.110 1.030 1.103 526,251 +0.07(+6.70%)
Mar 24, 2004 1.100 1.100 1.031 1.034 915,656 -0.06(-5.66%)
Mar 23, 2004 1.102 1.137 1.096 1.096 228,079 -0.00(-0.16%)
Mar 22, 2004 1.144 1.144 1.078 1.097 521,801 -0.05(-4.38%)
Mar 19, 2004 1.208 1.216 1.147 1.148 309,298 -0.03(-2.82%)
Mar 18, 2004 1.224 1.224 1.150 1.181 268,132 -0.05(-4.23%)
Mar 17, 2004 1.196 1.254 1.196 1.233 223,629 +0.03(+2.31%)
Mar 16, 2004 1.168 1.213 1.158 1.205 404,980 +0.03(+2.68%)
Mar 15, 2004 1.306 1.306 1.174 1.174 382,728 -0.14(-10.49%)
Mar 12, 2004 1.148 1.311 1.123 1.311 525,139 +0.16(+14.34%)
Mar 11, 2004 1.124 1.186 1.115 1.147 348,238 +0.02(+2.00%)
Mar 10, 2004 1.139 1.171 1.124 1.124 251,443 -0.01(-0.87%)
Mar 09, 2004 1.169 1.169 1.134 1.134 234,755 -0.04(-3.07%)
Mar 08, 2004 1.214 1.220 1.168 1.170 173,562 -0.04(-3.27%)
Mar 05, 2004 1.164 1.213 1.164 1.210 109,033 +0.04(+3.54%)
Mar 04, 2004 1.160 1.168 1.146 1.168 95,682 +0.00(+0.31%)
Mar 03, 2004 1.165 1.167 1.134 1.165 146,860 -0.01(-0.46%)
Mar 02, 2004 1.204 1.205 1.167 1.170 175,788 -0.04(-3.20%)
Mar 01, 2004 1.177 1.220 1.173 1.209 163,549 +0.03(+2.36%)
Feb 27, 2004 1.184 1.202 1.177 1.181 264,794 +0.01(+0.77%)
Feb 26, 2004 1.222 1.246 1.172 1.172 599,682 -0.05(-4.26%)
Feb 25, 2004 1.177 1.226 1.166 1.224 182,463 +0.04(+3.57%)
Feb 24, 2004 1.144 1.199 1.144 1.182 162,437 +0.04(+3.38%)
Feb 23, 2004 1.172 1.188 1.142 1.143 224,741 -0.03(-2.45%)
Feb 20, 2004 1.217 1.217 1.164 1.172 267,019 -0.04(-3.26%)
Feb 19, 2004 1.267 1.267 1.212 1.212 257,006 -0.05(-3.85%)
Feb 18, 2004 1.298 1.298 1.256 1.260 119,046 -0.03(-2.50%)
Feb 17, 2004 1.220 1.306 1.217 1.292 308,185 +0.08(+6.36%)
Feb 13, 2004 1.236 1.236 1.215 1.215 210,278 -0.03(-2.03%)
Feb 12, 2004 1.233 1.255 1.229 1.240 84,556 +0.00(+0.22%)
Feb 11, 2004 1.245 1.245 1.224 1.238 121,271 -0.00(-0.15%)
Feb 10, 2004 1.175 1.239 1.168 1.239 281,483 +0.06(+5.51%)
Feb 09, 2004 1.171 1.180 1.168 1.175 196,927 +0.00(+0.31%)
Feb 06, 2004 1.113 1.176 1.113 1.171 277,033 +0.06(+5.76%)
Feb 05, 2004 1.116 1.123 1.093 1.107 196,927 -0.00(-0.24%)
Feb 04, 2004 1.186 1.186 1.110 1.110 525,139 -0.07(-5.94%)
Feb 03, 2004 1.202 1.207 1.179 1.180 178,013 -0.03(-2.23%)
Feb 02, 2004 1.243 1.251 1.202 1.207 165,774 -0.03(-2.54%)
Jan 30, 2004 1.258 1.270 1.222 1.239 285,933 -0.02(-1.57%)
Jan 29, 2004 1.273 1.282 1.246 1.258 348,238 -0.01(-1.13%)
Jan 28, 2004 1.347 1.353 1.272 1.273 400,529 -0.07(-4.90%)
Jan 27, 2004 1.370 1.370 1.337 1.338 142,410 -0.03(-1.85%)
Jan 26, 2004 1.345 1.363 1.328 1.363 137,960 +0.01(+1.07%)
Jan 23, 2004 1.351 1.362 1.334 1.349 110,145 -0.01(-0.46%)
Jan 22, 2004 1.402 1.403 1.352 1.355 172,450 -0.04(-2.90%)
Jan 21, 2004 1.403 1.413 1.395 1.396 144,635 -0.02(-1.15%)
Jan 20, 2004 1.385 1.412 1.384 1.412 189,139 +0.01(+0.96%)
Jan 16, 2004 1.407 1.411 1.387 1.399 92,344 +0.00(+0.06%)
Jan 15, 2004 1.398 1.400 1.386 1.398 119,046 -0.00(-0.32%)
Jan 14, 2004 1.372 1.402 1.372 1.402 219,178 +0.04(+2.63%)
Jan 13, 2004 1.379 1.379 1.339 1.366 125,721 -0.01(-0.52%)
Jan 12, 2004 1.347 1.373 1.341 1.373 94,569 +0.04(+2.62%)
Jan 09, 2004 1.373 1.388 1.335 1.338 170,225 -0.04(-3.00%)
Jan 08, 2004 1.356 1.407 1.356 1.380 433,907 +0.03(+2.40%)
Jan 07, 2004 1.370 1.371 1.346 1.347 132,397 -0.02(-1.32%)
Jan 06, 2004 1.367 1.372 1.358 1.365 105,695 -0.01(-0.78%)
Jan 05, 2004 1.363 1.387 1.359 1.376 178,013 +0.02(+1.46%)
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.