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

Valhi Inc (NY: VHI )

28.98 +0.63 (+2.22%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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, 2010 5.420 5.635 5.420 5.479 39,709 +0.09(+1.65%)
Mar 30, 2010 5.404 5.437 5.384 5.390 16,885 -0.03(-0.51%)
Mar 29, 2010 5.253 5.432 5.209 5.418 99,971 +0.19(+3.57%)
Mar 26, 2010 5.167 5.387 5.167 5.231 69,033 +0.12(+2.34%)
Mar 25, 2010 5.109 5.245 5.098 5.111 30,711 +0.01(+0.11%)
Mar 24, 2010 5.220 5.345 5.061 5.106 116,738 -0.16(-3.01%)
Mar 23, 2010 5.278 5.326 5.203 5.265 52,262 -0.00(-0.05%)
Mar 22, 2010 5.379 5.379 5.198 5.267 39,709 -0.10(-1.92%)
Mar 19, 2010 5.568 5.604 5.370 5.370 93,728 -0.14(-2.62%)
Mar 18, 2010 5.507 5.628 5.476 5.515 93,775 +0.05(+0.87%)
Mar 17, 2010 5.265 5.493 5.265 5.468 79,461 +0.16(+2.93%)
Mar 16, 2010 5.153 5.331 5.139 5.312 153,437 +0.08(+1.49%)
Mar 15, 2010 5.181 5.248 5.181 5.234 59,823 +0.04(+0.86%)
Mar 12, 2010 5.228 5.448 5.045 5.189 165,926 -0.10(-1.84%)
Mar 11, 2010 5.092 5.290 5.056 5.287 63,839 +0.11(+2.15%)
Mar 10, 2010 5.162 5.309 5.106 5.175 143,311 -0.04(-0.69%)
Mar 09, 2010 5.184 5.242 5.059 5.212 113,171 +0.03(+0.48%)
Mar 08, 2010 4.997 5.187 4.997 5.187 94,734 +0.24(+4.90%)
Mar 05, 2010 4.846 4.971 4.812 4.944 77,746 +0.14(+2.95%)
Mar 04, 2010 4.800 4.923 4.716 4.803 166,148 +0.01(+0.23%)
Mar 03, 2010 5.138 5.187 4.792 4.792 257,378 -0.26(-5.22%)
Mar 02, 2010 4.882 5.097 4.882 5.056 113,942 +0.11(+2.31%)
Mar 01, 2010 4.748 4.955 4.748 4.942 121,214 +0.19(+4.01%)
Feb 26, 2010 4.901 4.901 4.678 4.751 147,270 -0.13(-2.68%)
Feb 25, 2010 4.792 4.887 4.667 4.882 104,841 +0.00(+0.06%)
Feb 24, 2010 4.868 5.091 4.806 4.879 131,142 +0.02(+0.45%)
Feb 23, 2010 4.852 4.996 4.846 4.857 59,746 -0.08(-1.60%)
Feb 22, 2010 5.048 5.241 4.792 4.936 285,769 -0.18(-3.46%)
Feb 19, 2010 5.007 5.214 4.974 5.113 186,665 +0.10(+2.01%)
Feb 18, 2010 4.860 5.037 4.841 5.012 94,737 +0.13(+2.62%)
Feb 17, 2010 4.909 4.988 4.710 4.884 126,544 +0.03(+0.67%)
Feb 16, 2010 4.737 4.863 4.686 4.852 68,685 +0.16(+3.30%)
Feb 12, 2010 4.580 4.697 4.697 4.697 347,084 +0.14(+3.05%)
Feb 11, 2010 4.465 4.664 4.422 4.558 125,497 +0.15(+3.46%)
Feb 10, 2010 4.351 4.533 4.299 4.405 57,421 +0.04(+0.87%)
Feb 09, 2010 4.392 4.492 4.228 4.367 65,200 +0.06(+1.33%)
Feb 08, 2010 4.155 4.422 3.956 4.310 213,818 +0.10(+2.33%)
Feb 05, 2010 4.492 4.564 4.035 4.212 171,261 -0.21(-4.74%)
Feb 04, 2010 4.773 4.778 4.413 4.422 122,404 -0.30(-6.40%)
Feb 03, 2010 4.522 4.857 4.433 4.724 200,926 +0.20(+4.46%)
Feb 02, 2010 4.326 4.566 4.245 4.522 71,010 +0.19(+4.47%)
Feb 01, 2010 4.433 4.433 4.185 4.329 69,233 -0.04(-0.93%)
Jan 29, 2010 4.277 4.612 4.256 4.370 131,778 +0.09(+2.16%)
Jan 28, 2010 4.302 4.375 4.106 4.277 108,382 -0.02(-0.57%)
Jan 27, 2010 4.310 4.361 4.228 4.302 66,302 +0.04(+1.02%)
Jan 26, 2010 4.337 4.370 4.215 4.258 69,729 -0.03(-0.70%)
Jan 25, 2010 4.367 4.435 4.155 4.288 142,407 -0.05(-1.07%)
Jan 22, 2010 4.686 4.686 4.310 4.335 107,930 -0.29(-6.24%)
Jan 21, 2010 4.724 4.743 4.354 4.623 189,651 +0.00(+0.06%)
Jan 20, 2010 4.773 4.833 4.600 4.620 105,502 -0.25(-5.04%)
Jan 19, 2010 4.683 4.865 4.680 4.865 86,502 +0.11(+2.29%)
Jan 15, 2010 4.874 4.757 4.757 4.757 412,093 -0.05(-1.08%)
Jan 14, 2010 4.667 4.833 4.585 4.808 115,933 +0.11(+2.38%)
Jan 13, 2010 4.612 4.778 4.569 4.697 93,918 +0.10(+2.13%)
Jan 12, 2010 4.868 4.871 4.468 4.599 160,169 -0.31(-6.32%)
Jan 11, 2010 4.765 4.949 4.710 4.909 180,138 +0.14(+3.03%)
Jan 08, 2010 4.743 4.765 4.318 4.765 301,335 -0.05(-1.13%)
Jan 07, 2010 4.305 4.819 4.109 4.819 339,319 +0.56(+13.03%)
Jan 06, 2010 4.000 4.468 4.000 4.264 519,432 +0.34(+8.60%)
Jan 05, 2010 4.089 4.136 3.888 3.926 290,397 -0.16(-3.87%)
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.