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

Valhi Inc (NY: VHI )

27.66 +0.54 (+1.99%)
Streaming Delayed Price Updated: 11:49 AM 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 30, 2007 2.999 3.012 2.870 2.887 418,301 -0.13(-4.42%)
Mar 29, 2007 3.062 3.073 2.944 3.021 415,101 -0.05(-1.71%)
Mar 28, 2007 3.073 3.275 3.049 3.073 782,658 +0.02(+0.72%)
Mar 27, 2007 2.581 3.255 2.526 3.051 1,468,399 +0.41(+15.32%)
Mar 26, 2007 2.582 2.651 2.546 2.646 4,329,061 +0.05(+2.01%)
Mar 23, 2007 2.540 2.598 2.509 2.594 364,927 +0.06(+2.20%)
Mar 22, 2007 2.535 2.584 2.518 2.538 374,940 -0.01(-0.39%)
Mar 21, 2007 2.535 2.548 2.500 2.548 307,072 +0.02(+0.71%)
Mar 20, 2007 2.530 2.617 2.493 2.530 887,841 -0.01(-0.35%)
Mar 19, 2007 2.515 2.560 2.439 2.539 852,238 +0.02(+0.97%)
Mar 16, 2007 2.472 2.541 2.358 2.515 1,843,550 +0.02(+0.68%)
Mar 15, 2007 2.503 2.535 2.486 2.498 350,463 -0.02(-0.79%)
Mar 14, 2007 2.634 2.634 2.452 2.518 525,139 -0.13(-5.08%)
Mar 13, 2007 2.786 2.728 2.651 2.652 626,384 -0.13(-4.81%)
Mar 12, 2007 2.787 2.799 2.746 2.786 852,238 +0.06(+2.14%)
Mar 09, 2007 2.750 2.793 2.714 2.728 873,377 -0.01(-0.52%)
Mar 08, 2007 2.798 2.826 2.713 2.742 954,596 -0.02(-0.88%)
Mar 07, 2007 2.636 2.868 2.630 2.767 1,347,338 +0.11(+4.23%)
Mar 06, 2007 2.755 2.755 2.647 2.654 1,001,324 -0.10(-3.56%)
Mar 05, 2007 2.777 2.800 2.732 2.752 686,463 -0.02(-0.75%)
Mar 02, 2007 2.966 3.038 2.719 2.773 1,691,126 -0.04(-1.50%)
Mar 01, 2007 2.404 3.003 2.316 2.815 3,637,424 +0.80(+39.70%)
Feb 28, 2007 2.151 2.151 1.935 2.015 493,986 +0.01(+0.63%)
Feb 27, 2007 2.105 2.122 2.003 2.003 211,390 -0.12(-5.83%)
Feb 26, 2007 2.175 2.179 2.109 2.127 112,370 -0.06(-2.95%)
Feb 23, 2007 2.190 2.215 2.172 2.191 221,404 +0.00(+0.04%)
Feb 22, 2007 2.149 2.216 2.148 2.190 263,682 +0.05(+2.27%)
Feb 21, 2007 2.096 2.178 2.092 2.142 327,099 +0.05(+2.54%)
Feb 20, 2007 2.081 2.124 2.081 2.089 121,271 -0.01(-0.34%)
Feb 16, 2007 2.094 2.110 2.084 2.096 149,086 +0.00(+0.09%)
Feb 15, 2007 2.121 2.139 2.045 2.094 371,602 -0.04(-2.10%)
Feb 14, 2007 2.175 2.182 2.126 2.139 366,039 -0.05(-2.46%)
Feb 13, 2007 2.229 2.269 2.184 2.193 512,900 -0.02(-0.73%)
Feb 12, 2007 2.231 2.247 2.198 2.209 142,410 -0.05(-2.07%)
Feb 09, 2007 2.267 2.268 2.239 2.256 23,364 -0.03(-1.45%)
Feb 08, 2007 2.301 2.301 2.260 2.289 137,960 -0.02(-0.89%)
Feb 07, 2007 2.339 2.349 2.292 2.310 134,622 -0.04(-1.87%)
Feb 06, 2007 2.355 2.355 2.310 2.354 91,231 +0.01(+0.27%)
Feb 05, 2007 2.377 2.383 2.348 2.348 83,443 -0.04(-1.47%)
Feb 02, 2007 2.393 2.393 2.363 2.383 47,841 -0.03(-1.34%)
Feb 01, 2007 2.449 2.449 2.401 2.415 491,761 -0.04(-1.50%)
Jan 31, 2007 2.202 2.478 2.202 2.452 425,006 +0.24(+10.67%)
Jan 30, 2007 2.229 2.266 2.216 2.216 160,211 -0.01(-0.24%)
Jan 29, 2007 2.180 2.243 2.180 2.221 192,476 +0.04(+2.02%)
Jan 26, 2007 2.112 2.197 2.112 2.177 183,576 +0.06(+2.71%)
Jan 25, 2007 2.143 2.144 2.118 2.119 78,993 -0.02(-0.97%)
Jan 24, 2007 2.149 2.163 2.123 2.140 78,993 -0.02(-1.04%)
Jan 23, 2007 2.156 2.165 2.156 2.163 212,503 +0.01(+0.25%)
Jan 22, 2007 2.229 2.229 2.131 2.157 275,920 -0.07(-3.23%)
Jan 19, 2007 2.252 2.252 2.202 2.229 123,496 -0.02(-1.08%)
Jan 18, 2007 2.297 2.337 2.213 2.253 442,808 -0.06(-2.49%)
Jan 17, 2007 2.211 2.337 2.202 2.311 342,675 +0.10(+4.43%)
Jan 16, 2007 2.214 2.229 2.211 2.213 66,754 -0.02(-0.85%)
Jan 12, 2007 2.180 2.247 2.175 2.232 129,059 +0.04(+1.85%)
Jan 11, 2007 2.157 2.245 2.157 2.191 164,662 +0.03(+1.16%)
Jan 10, 2007 2.198 2.256 2.164 2.166 213,615 -0.04(-2.03%)
Jan 09, 2007 2.207 2.220 2.180 2.211 66,754 -0.01(-0.45%)
Jan 08, 2007 2.211 2.252 2.189 2.221 169,112 -0.00(-0.08%)
Jan 05, 2007 2.265 2.265 2.210 2.223 617,483 -0.05(-2.21%)
Jan 04, 2007 2.245 2.286 2.225 2.273 472,847 +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.