Chronicle Journal: Finance

Valhi Inc (NY: VHI )

24.19 USD -0.06 (-0.25%)
Streaming Delayed Price Updated: 10:10 AM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 71.16 71.44 70.44 70.80 3,875 +0.20(+0.28%)
Mar 30, 2006 71.56 71.56 70.60 70.60 1,775 +0.04(+0.06%)
Mar 29, 2006 67.84 70.56 67.84 70.56 5,100 +2.40(+3.52%)
Mar 28, 2006 68.40 68.80 68.00 68.16 3,075 +0.16(+0.24%)
Mar 27, 2006 68.00 68.56 68.00 68.00 3,300 -0.12(-0.18%)
Mar 24, 2006 67.80 69.08 67.60 68.12 10,050 -0.16(-0.23%)
Mar 23, 2006 69.40 69.40 68.24 68.28 2,925 -1.52(-2.18%)
Mar 22, 2006 70.48 70.68 69.40 69.80 6,900 -0.20(-0.29%)
Mar 21, 2006 70.16 70.40 69.68 70.00 7,075 -0.16(-0.23%)
Mar 20, 2006 69.60 70.48 69.60 70.16 6,675 +0.16(+0.23%)
Mar 17, 2006 72.76 72.76 70.00 70.00 9,475 -0.24(-0.34%)
Mar 16, 2006 70.60 71.32 70.00 70.24 3,300 +0.00(+0.00%)
Mar 15, 2006 70.20 70.32 69.92 70.24 8,225 -0.24(-0.34%)
Mar 14, 2006 71.04 71.12 70.28 70.48 7,550 -0.56(-0.79%)
Mar 13, 2006 72.00 72.00 71.00 71.04 9,600 -1.32(-1.82%)
Mar 10, 2006 72.00 72.88 72.00 72.36 2,525 +0.16(+0.22%)
Mar 09, 2006 72.40 72.72 72.20 72.20 2,650 -0.24(-0.33%)
Mar 08, 2006 71.32 72.44 71.32 72.44 5,275 +1.08(+1.51%)
Mar 07, 2006 71.40 71.64 71.16 71.36 4,150 -0.44(-0.61%)
Mar 06, 2006 71.80 71.80 71.20 71.80 1,825 +0.52(+0.73%)
Mar 03, 2006 71.52 71.60 71.12 71.28 1,525 -0.60(-0.83%)
Mar 02, 2006 71.08 71.88 71.00 71.88 4,525 +0.48(+0.67%)
Mar 01, 2006 71.40 71.40 71.04 71.40 3,125 +0.00(+0.00%)
Feb 28, 2006 71.64 72.28 71.20 71.40 5,975 -0.24(-0.34%)
Feb 27, 2006 72.04 72.28 71.64 71.64 5,250 -0.68(-0.94%)
Feb 24, 2006 72.32 72.40 71.92 72.32 8,925 -0.04(-0.06%)
Feb 23, 2006 72.76 72.76 72.00 72.36 5,000 +0.00(+0.00%)
Feb 22, 2006 73.08 73.16 72.08 72.36 6,000 -0.72(-0.99%)
Feb 21, 2006 72.20 73.08 72.20 73.08 3,825 +0.48(+0.66%)
Feb 17, 2006 72.04 72.72 72.04 72.60 2,275 +0.36(+0.50%)
Feb 16, 2006 72.04 72.56 72.04 72.24 3,125 +0.12(+0.17%)
Feb 15, 2006 73.00 73.60 72.00 72.12 6,550 -0.60(-0.83%)
Feb 14, 2006 72.08 72.76 72.04 72.72 2,400 +0.68(+0.94%)
Feb 13, 2006 72.44 72.48 70.56 72.04 11,275 -0.40(-0.55%)
Feb 10, 2006 73.04 73.28 72.04 72.44 7,625 -0.60(-0.82%)
Feb 09, 2006 73.00 74.00 73.00 73.04 5,875 -0.08(-0.11%)
Feb 08, 2006 73.48 73.48 73.00 73.12 7,600 -0.36(-0.49%)
Feb 07, 2006 74.04 74.04 73.04 73.48 3,425 +0.00(+0.00%)
Feb 06, 2006 73.52 74.60 73.00 73.48 5,575 +0.28(+0.38%)
Feb 03, 2006 73.00 73.44 73.00 73.20 2,375 +0.20(+0.27%)
Feb 02, 2006 73.20 73.20 73.00 73.00 2,275 -0.52(-0.71%)
Feb 01, 2006 73.20 73.52 73.00 73.52 3,575 +0.04(+0.05%)
Jan 31, 2006 73.40 73.48 72.00 73.48 6,575 +0.44(+0.60%)
Jan 30, 2006 73.20 73.28 73.00 73.04 3,000 -0.16(-0.22%)
Jan 27, 2006 73.24 73.48 73.00 73.20 3,450 +0.12(+0.16%)
Jan 26, 2006 73.24 73.68 73.08 73.08 4,150 -0.12(-0.16%)
Jan 25, 2006 74.00 74.00 73.08 73.20 3,875 -0.76(-1.03%)
Jan 24, 2006 73.76 74.00 73.40 73.96 2,375 +0.80(+1.09%)
Jan 23, 2006 73.40 73.88 73.04 73.16 5,275 -0.44(-0.60%)
Jan 20, 2006 74.40 75.20 73.20 73.60 10,600 -0.84(-1.13%)
Jan 19, 2006 74.40 75.12 74.40 74.44 1,675 +0.08(+0.11%)
Jan 18, 2006 74.00 74.68 74.00 74.36 3,325 -0.12(-0.16%)
Jan 17, 2006 74.04 74.80 74.04 74.48 2,825 +0.40(+0.54%)
Jan 13, 2006 72.00 74.40 72.00 74.08 4,225 +2.08(+2.89%)
Jan 12, 2006 73.04 73.52 72.00 72.00 8,075 -1.12(-1.53%)
Jan 11, 2006 75.20 75.40 73.12 73.12 3,700 -2.48(-3.28%)
Jan 10, 2006 74.80 75.60 74.80 75.60 1,500 +0.56(+0.75%)
Jan 09, 2006 75.24 76.00 75.00 75.04 2,625 -0.20(-0.27%)
Jan 06, 2006 74.20 75.76 74.16 75.24 2,525 +1.32(+1.79%)
Jan 05, 2006 74.60 74.60 73.60 73.92 3,550 -0.76(-1.02%)
Jan 04, 2006 73.00 74.68 73.00 74.68 5,125 +1.64(+2.25%)
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.