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: 4:10 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 (%)
Mar 31, 2004 1.131 1.144 1.106 1.135 341,308 +0.01(+0.80%)
Mar 30, 2004 1.119 1.141 1.110 1.126 346,866 +0.01(+0.64%)
Mar 29, 2004 1.069 1.127 1.069 1.119 375,772 +0.06(+5.60%)
Mar 26, 2004 1.108 1.124 1.057 1.060 327,967 -0.04(-3.99%)
Mar 25, 2004 1.043 1.111 1.031 1.104 525,859 +0.07(+6.70%)
Mar 24, 2004 1.101 1.101 1.032 1.034 914,972 -0.06(-5.66%)
Mar 23, 2004 1.103 1.138 1.096 1.096 227,909 -0.00(-0.16%)
Mar 22, 2004 1.145 1.145 1.078 1.098 521,412 -0.05(-4.39%)
Mar 19, 2004 1.209 1.217 1.148 1.149 309,067 -0.03(-2.82%)
Mar 18, 2004 1.225 1.225 1.151 1.182 267,932 -0.05(-4.23%)
Mar 17, 2004 1.197 1.255 1.197 1.234 223,462 +0.03(+2.31%)
Mar 16, 2004 1.169 1.214 1.159 1.206 404,678 +0.03(+2.68%)
Mar 15, 2004 1.307 1.307 1.175 1.175 382,443 -0.14(-10.49%)
Mar 12, 2004 1.149 1.312 1.123 1.312 524,747 +0.16(+14.34%)
Mar 11, 2004 1.124 1.187 1.116 1.148 347,978 +0.02(+2.00%)
Mar 10, 2004 1.140 1.172 1.125 1.125 251,256 -0.01(-0.87%)
Mar 09, 2004 1.170 1.170 1.135 1.135 234,579 -0.04(-3.07%)
Mar 08, 2004 1.215 1.221 1.169 1.171 173,433 -0.04(-3.27%)
Mar 05, 2004 1.165 1.214 1.165 1.211 108,951 +0.04(+3.54%)
Mar 04, 2004 1.161 1.169 1.147 1.169 95,610 +0.00(+0.31%)
Mar 03, 2004 1.166 1.168 1.135 1.166 146,751 -0.01(-0.46%)
Mar 02, 2004 1.205 1.206 1.168 1.171 175,656 -0.04(-3.20%)
Mar 01, 2004 1.178 1.221 1.174 1.210 163,427 +0.03(+2.36%)
Feb 27, 2004 1.185 1.203 1.178 1.182 264,597 +0.01(+0.77%)
Feb 26, 2004 1.223 1.247 1.173 1.173 599,234 -0.05(-4.26%)
Feb 25, 2004 1.178 1.227 1.167 1.225 182,327 +0.04(+3.57%)
Feb 24, 2004 1.145 1.200 1.145 1.183 162,315 +0.04(+3.38%)
Feb 23, 2004 1.173 1.189 1.143 1.144 224,574 -0.03(-2.45%)
Feb 20, 2004 1.218 1.218 1.165 1.173 266,820 -0.04(-3.26%)
Feb 19, 2004 1.268 1.268 1.212 1.212 256,814 -0.05(-3.85%)
Feb 18, 2004 1.299 1.299 1.257 1.261 118,957 -0.03(-2.50%)
Feb 17, 2004 1.221 1.307 1.218 1.293 307,955 +0.08(+6.36%)
Feb 13, 2004 1.237 1.237 1.216 1.216 210,121 -0.03(-2.03%)
Feb 12, 2004 1.234 1.256 1.230 1.241 84,493 +0.00(+0.22%)
Feb 11, 2004 1.246 1.246 1.225 1.239 121,181 -0.00(-0.15%)
Feb 10, 2004 1.176 1.240 1.168 1.240 281,273 +0.06(+5.51%)
Feb 09, 2004 1.172 1.181 1.169 1.176 196,780 +0.00(+0.31%)
Feb 06, 2004 1.114 1.177 1.114 1.172 276,826 +0.06(+5.76%)
Feb 05, 2004 1.117 1.123 1.094 1.108 196,780 -0.00(-0.24%)
Feb 04, 2004 1.186 1.186 1.111 1.111 524,747 -0.07(-5.94%)
Feb 03, 2004 1.203 1.208 1.180 1.181 177,880 -0.03(-2.23%)
Feb 02, 2004 1.244 1.252 1.203 1.208 165,651 -0.03(-2.54%)
Jan 30, 2004 1.259 1.271 1.223 1.239 285,720 -0.02(-1.57%)
Jan 29, 2004 1.274 1.283 1.247 1.259 347,978 -0.01(-1.13%)
Jan 28, 2004 1.348 1.354 1.273 1.274 400,231 -0.07(-4.90%)
Jan 27, 2004 1.371 1.371 1.338 1.339 142,304 -0.03(-1.85%)
Jan 26, 2004 1.346 1.365 1.329 1.365 137,857 +0.01(+1.07%)
Jan 23, 2004 1.352 1.363 1.335 1.350 110,063 -0.01(-0.46%)
Jan 22, 2004 1.403 1.404 1.353 1.356 172,321 -0.04(-2.90%)
Jan 21, 2004 1.404 1.414 1.396 1.397 144,527 -0.02(-1.15%)
Jan 20, 2004 1.386 1.413 1.385 1.413 188,998 +0.01(+0.96%)
Jan 16, 2004 1.408 1.412 1.388 1.400 92,275 +0.00(+0.06%)
Jan 15, 2004 1.399 1.401 1.387 1.399 118,957 -0.00(-0.32%)
Jan 14, 2004 1.373 1.403 1.373 1.403 219,015 +0.04(+2.63%)
Jan 13, 2004 1.380 1.380 1.340 1.367 125,628 -0.01(-0.52%)
Jan 12, 2004 1.348 1.374 1.342 1.374 94,499 +0.04(+2.62%)
Jan 09, 2004 1.374 1.389 1.336 1.339 170,098 -0.04(-3.00%)
Jan 08, 2004 1.357 1.408 1.357 1.381 433,583 +0.03(+2.40%)
Jan 07, 2004 1.371 1.372 1.347 1.348 132,298 -0.02(-1.32%)
Jan 06, 2004 1.368 1.373 1.359 1.366 105,616 -0.01(-0.78%)
Jan 05, 2004 1.365 1.388 1.360 1.377 177,880 +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.