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: 10:05 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 31, 2003 0.9995 1.000 0.9779 0.9887 186,913 -0.02(-1.96%)
Mar 28, 2003 0.9608 1.008 0.9608 1.008 191,364 +0.04(+4.47%)
Mar 27, 2003 0.9590 0.9653 0.9536 0.9653 53,403 +0.00(+0.09%)
Mar 26, 2003 0.9797 0.9806 0.9617 0.9644 244,768 -0.01(-1.01%)
Mar 25, 2003 0.9734 0.9743 0.9662 0.9743 244,768 +0.00(+0.37%)
Mar 24, 2003 0.9842 0.9932 0.9698 0.9707 146,860 -0.02(-2.26%)
Mar 21, 2003 0.9842 1.007 0.9842 0.9932 562,967 -0.00(-0.45%)
Mar 20, 2003 0.9815 0.9977 0.9779 0.9977 504,000 +0.00(+0.18%)
Mar 19, 2003 0.9968 0.9977 0.9941 0.9959 137,960 -0.01(-0.63%)
Mar 18, 2003 0.9977 1.005 0.9959 1.002 225,854 -0.00(-0.45%)
Mar 17, 2003 0.9752 1.034 0.9752 1.007 298,172 +0.03(+2.75%)
Mar 14, 2003 0.9887 0.9905 0.9797 0.9797 1,469,722 -0.02(-1.80%)
Mar 13, 2003 0.9626 0.9977 0.9626 0.9977 1,066,967 +0.04(+4.62%)
Mar 12, 2003 0.9662 0.9671 0.9348 0.9536 788,821 -0.02(-1.67%)
Mar 11, 2003 0.9797 0.9797 0.9662 0.9698 336,000 -0.01(-0.55%)
Mar 10, 2003 0.9797 0.9842 0.9707 0.9752 584,106 -0.01(-0.55%)
Mar 07, 2003 0.9860 0.9860 0.9806 0.9806 782,146 +0.00(+0.18%)
Mar 06, 2003 0.9815 0.9878 0.9725 0.9788 1,105,907 -0.00(-0.27%)
Mar 05, 2003 0.9707 0.9815 0.9707 0.9815 338,225 +0.01(+1.11%)
Mar 04, 2003 0.9680 0.9707 0.9644 0.9707 525,139 +0.01(+0.75%)
Mar 03, 2003 0.9554 0.9644 0.9536 0.9635 693,139 +0.01(+1.04%)
Feb 28, 2003 0.9402 0.9563 0.9402 0.9536 814,410 +0.01(+1.24%)
Feb 27, 2003 0.9303 0.9437 0.9303 0.9420 346,013 +0.01(+0.77%)
Feb 26, 2003 0.9357 0.9366 0.9267 0.9348 1,249,431 -0.00(-0.29%)
Feb 25, 2003 0.9339 0.9375 0.9312 0.9375 397,192 +0.00(+0.48%)
Feb 24, 2003 0.9204 0.9330 0.9114 0.9330 687,576 +0.02(+1.86%)
Feb 21, 2003 0.9033 0.9159 0.8997 0.9159 452,821 +0.01(+1.39%)
Feb 20, 2003 0.8754 0.9033 0.8754 0.9033 289,271 +0.03(+3.50%)
Feb 19, 2003 0.8736 0.8754 0.8593 0.8727 880,053 -0.00(-0.10%)
Feb 18, 2003 0.8943 0.8943 0.8530 0.8736 469,510 -0.01(-1.32%)
Feb 14, 2003 0.8602 0.8871 0.8593 0.8853 426,119 +0.03(+3.47%)
Feb 13, 2003 0.8458 0.8629 0.8422 0.8557 601,907 +0.01(+1.38%)
Feb 12, 2003 0.8053 0.8530 0.8053 0.8440 487,311 +0.04(+5.51%)
Feb 11, 2003 0.7712 0.8044 0.7622 0.7999 392,741 +0.02(+3.13%)
Feb 10, 2003 0.7325 0.7757 0.7325 0.7757 195,814 +0.04(+5.89%)
Feb 07, 2003 0.7370 0.7370 0.7325 0.7325 226,966 +0.00(+0.12%)
Feb 06, 2003 0.7370 0.7496 0.7316 0.7316 246,993 -0.01(-1.33%)
Feb 05, 2003 0.7469 0.7550 0.7379 0.7415 242,543 -0.01(-0.72%)
Feb 04, 2003 0.7415 0.7541 0.7415 0.7469 171,337 +0.00(+0.24%)
Feb 03, 2003 0.7370 0.7559 0.7343 0.7451 218,066 +0.01(+1.47%)
Jan 31, 2003 0.7190 0.7361 0.7190 0.7343 215,841 +0.02(+2.13%)
Jan 30, 2003 0.7244 0.7244 0.7173 0.7190 164,662 -0.01(-0.74%)
Jan 29, 2003 0.7155 0.7244 0.7083 0.7244 194,702 +0.01(+1.13%)
Jan 28, 2003 0.6786 0.7217 0.6768 0.7164 455,046 +0.04(+6.13%)
Jan 27, 2003 0.6795 0.6885 0.6750 0.6750 229,192 -0.00(-0.53%)
Jan 24, 2003 0.6795 0.6840 0.6606 0.6786 235,867 -0.00(-0.40%)
Jan 23, 2003 0.6903 0.6903 0.6813 0.6813 110,145 -0.01(-0.92%)
Jan 22, 2003 0.6903 0.6921 0.6849 0.6876 84,556 -0.00(-0.65%)
Jan 21, 2003 0.6921 0.6966 0.6858 0.6921 246,993 +0.00(+0.26%)
Jan 17, 2003 0.6903 0.6993 0.6741 0.6903 254,781 -0.01(-1.29%)
Jan 16, 2003 0.6966 0.7128 0.6885 0.6993 568,530 +0.03(+3.73%)
Jan 15, 2003 0.7532 0.7559 0.6741 0.6741 841,112 -0.08(-11.03%)
Jan 14, 2003 0.7532 0.7595 0.7514 0.7577 34,490 +0.01(+1.20%)
Jan 13, 2003 0.7613 0.7613 0.7478 0.7487 56,741 -0.01(-1.65%)
Jan 10, 2003 0.7568 0.7613 0.7478 0.7613 51,178 +0.01(+1.19%)
Jan 09, 2003 0.7433 0.7577 0.7433 0.7523 51,178 +0.01(+1.82%)
Jan 08, 2003 0.7469 0.7469 0.7388 0.7388 93,456 -0.01(-1.67%)
Jan 07, 2003 0.7667 0.7721 0.7433 0.7514 147,973 -0.03(-3.35%)
Jan 06, 2003 0.7766 0.7847 0.7766 0.7775 180,238 +0.00(+0.12%)
Jan 03, 2003 0.7775 0.7838 0.7748 0.7766 291,496 +0.00(+0.58%)
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.