Chronicle Journal: Finance

Valhi Inc (NY: VHI )

22.59 USD -0.31 (-1.35%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 77.88 80.96 77.88 78.72 2,763 +1.28(+1.65%)
Mar 30, 2010 77.64 78.12 77.36 77.44 1,175 -0.40(-0.51%)
Mar 29, 2010 75.48 78.04 74.84 77.84 6,958 +2.68(+3.57%)
Mar 26, 2010 74.24 77.40 74.24 75.16 4,804 +1.72(+2.34%)
Mar 25, 2010 73.40 75.36 73.24 73.44 2,137 +0.08(+0.11%)
Mar 24, 2010 75.00 76.80 72.72 73.36 8,125 -2.28(-3.01%)
Mar 23, 2010 75.84 76.52 74.76 75.64 3,637 -0.04(-0.05%)
Mar 22, 2010 77.28 77.28 74.68 75.68 2,763 -1.48(-1.92%)
Mar 19, 2010 80.00 80.52 77.16 77.16 6,523 -2.08(-2.62%)
Mar 18, 2010 79.12 80.86 78.68 79.24 6,526 +0.68(+0.87%)
Mar 17, 2010 75.64 78.92 75.64 78.56 5,530 +2.24(+2.94%)
Mar 16, 2010 74.04 76.60 73.84 76.32 10,679 +1.12(+1.49%)
Mar 15, 2010 74.44 75.40 74.44 75.20 4,163 +0.64(+0.86%)
Mar 12, 2010 75.12 78.28 72.48 74.56 11,548 -1.40(-1.84%)
Mar 11, 2010 73.16 76.00 72.64 75.96 4,443 +1.60(+2.15%)
Mar 10, 2010 74.16 76.28 73.36 74.36 9,974 -0.52(-0.69%)
Mar 09, 2010 74.48 75.32 72.68 74.88 7,876 +0.36(+0.48%)
Mar 08, 2010 71.80 74.52 71.80 74.52 6,593 +1.88(+2.59%)
Mar 05, 2010 71.20 73.03 70.70 72.64 5,292 +2.08(+2.95%)
Mar 04, 2010 70.52 72.32 69.28 70.56 11,309 +0.16(+0.23%)
Mar 03, 2010 75.48 76.20 70.40 70.40 17,519 -3.88(-5.22%)
Mar 02, 2010 71.72 74.88 71.72 74.28 7,755 +1.68(+2.31%)
Mar 01, 2010 69.76 72.80 69.76 72.60 8,250 +2.80(+4.01%)
Feb 26, 2010 72.00 72.00 68.72 69.80 10,024 -1.92(-2.68%)
Feb 25, 2010 70.40 71.80 68.56 71.72 7,136 +0.04(+0.06%)
Feb 24, 2010 71.52 74.80 70.60 71.68 8,926 +0.32(+0.45%)
Feb 23, 2010 71.28 73.40 71.20 71.36 4,066 -1.16(-1.60%)
Feb 22, 2010 74.16 77.00 70.40 72.52 19,451 -2.60(-3.46%)
Feb 19, 2010 73.56 76.60 73.08 75.12 12,705 +1.48(+2.01%)
Feb 18, 2010 71.40 74.00 71.12 73.64 6,448 +1.88(+2.62%)
Feb 17, 2010 72.12 73.28 69.20 71.76 8,613 +0.48(+0.67%)
Feb 16, 2010 69.60 71.44 68.84 71.28 4,675 +2.28(+3.30%)
Feb 12, 2010 67.28 69.00 69.00 69.00 23,625 +2.04(+3.05%)
Feb 11, 2010 65.60 68.52 64.96 66.96 8,542 +2.24(+3.46%)
Feb 10, 2010 63.92 66.60 63.16 64.72 3,908 +0.56(+0.87%)
Feb 09, 2010 64.52 66.00 62.12 64.16 4,438 +0.84(+1.33%)
Feb 08, 2010 61.04 64.96 58.12 63.32 14,554 +1.44(+2.33%)
Feb 05, 2010 66.00 67.05 59.28 61.88 11,657 -3.08(-4.74%)
Feb 04, 2010 70.12 70.20 64.84 64.96 8,331 -4.44(-6.40%)
Feb 03, 2010 66.44 71.36 65.12 69.40 13,676 +2.96(+4.46%)
Feb 02, 2010 63.56 67.08 62.36 66.44 4,833 +2.84(+4.47%)
Feb 01, 2010 65.12 65.12 61.48 63.60 4,712 -0.60(-0.93%)
Jan 29, 2010 62.84 67.76 62.52 64.20 8,969 +1.36(+2.16%)
Jan 28, 2010 63.20 64.28 60.32 62.84 7,377 -0.36(-0.57%)
Jan 27, 2010 63.32 64.08 62.12 63.20 4,513 +0.64(+1.02%)
Jan 26, 2010 63.72 64.20 61.92 62.56 4,746 -0.44(-0.70%)
Jan 25, 2010 64.16 65.16 61.04 63.00 9,693 -0.68(-1.07%)
Jan 22, 2010 68.84 68.84 63.32 63.68 7,346 -4.24(-6.24%)
Jan 21, 2010 69.40 69.68 63.96 67.92 12,909 +0.04(+0.06%)
Jan 20, 2010 70.12 71.00 67.58 67.88 7,181 -3.60(-5.04%)
Jan 19, 2010 68.80 71.48 68.76 71.48 5,888 +1.60(+2.29%)
Jan 15, 2010 71.60 69.88 69.88 69.88 28,050 -0.76(-1.08%)
Jan 14, 2010 68.56 71.00 67.36 70.64 7,891 +1.64(+2.38%)
Jan 13, 2010 67.76 70.20 67.12 69.00 6,392 +1.44(+2.13%)
Jan 12, 2010 71.52 71.56 65.64 67.56 10,902 -4.56(-6.32%)
Jan 11, 2010 70.00 72.71 69.20 72.12 12,261 +2.12(+3.03%)
Jan 08, 2010 69.68 70.00 63.44 70.00 20,511 -0.80(-1.13%)
Jan 07, 2010 63.24 70.80 60.36 70.80 23,096 +8.16(+13.03%)
Jan 06, 2010 58.76 65.64 58.76 62.64 35,356 +4.96(+8.60%)
Jan 05, 2010 60.08 60.76 57.12 57.68 19,766 -2.32(-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.