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

Valhi Inc (NY: VHI )

28.35 +1.23 (+4.54%)
Official Closing Price Updated: 6:30 PM 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 (%)
Aug 31, 2006 2.431 2.467 2.420 2.441 311,523 +0.01(+0.52%)
Aug 30, 2006 2.403 2.447 2.398 2.429 115,708 +0.02(+0.82%)
Aug 29, 2006 2.395 2.414 2.375 2.409 119,046 +0.00(+0.00%)
Aug 28, 2006 2.445 2.445 2.409 2.409 195,814 -0.03(-1.11%)
Aug 25, 2006 2.416 2.447 2.371 2.436 347,125 +0.03(+1.12%)
Aug 24, 2006 2.377 2.422 2.376 2.409 250,331 +0.01(+0.45%)
Aug 23, 2006 2.373 2.410 2.369 2.398 402,755 +0.02(+0.68%)
Aug 22, 2006 2.386 2.409 2.358 2.382 325,986 -0.00(-0.04%)
Aug 21, 2006 2.353 2.418 2.338 2.383 360,476 +0.02(+0.95%)
Aug 18, 2006 2.330 2.386 2.330 2.360 225,854 +0.02(+1.00%)
Aug 17, 2006 2.337 2.372 2.333 2.337 150,198 -0.01(-0.23%)
Aug 16, 2006 2.312 2.388 2.304 2.342 417,218 +0.02(+0.93%)
Aug 15, 2006 2.278 2.351 2.272 2.321 370,490 +0.03(+1.22%)
Aug 14, 2006 2.306 2.327 2.284 2.293 327,099 -0.02(-0.97%)
Aug 11, 2006 2.323 2.339 2.282 2.315 692,026 -0.03(-1.30%)
Aug 10, 2006 2.339 2.369 2.337 2.346 264,794 +0.01(+0.31%)
Aug 09, 2006 2.404 2.440 2.337 2.339 426,119 -0.09(-3.63%)
Aug 08, 2006 2.364 2.445 2.336 2.427 438,357 +0.06(+2.43%)
Aug 07, 2006 2.389 2.389 2.368 2.369 150,198 -0.02(-0.83%)
Aug 04, 2006 2.391 2.391 2.369 2.389 374,940 -0.01(-0.49%)
Aug 03, 2006 2.409 2.444 2.386 2.401 416,106 -0.02(-0.71%)
Aug 02, 2006 2.357 2.425 2.357 2.418 282,596 +0.06(+2.67%)
Aug 01, 2006 2.310 2.381 2.293 2.355 246,993 +0.04(+1.95%)
Jul 31, 2006 2.247 2.328 2.243 2.310 317,086 +0.06(+2.59%)
Jul 28, 2006 2.170 2.260 2.158 2.252 186,913 +0.09(+4.38%)
Jul 27, 2006 2.181 2.198 2.155 2.157 470,622 -0.04(-1.76%)
Jul 26, 2006 2.157 2.216 2.157 2.196 120,158 +0.04(+1.79%)
Jul 25, 2006 2.180 2.181 2.135 2.157 340,450 -0.02(-1.11%)
Jul 24, 2006 2.206 2.206 2.180 2.181 139,072 -0.02(-1.10%)
Jul 21, 2006 2.175 2.206 2.170 2.206 152,423 +0.02(+1.11%)
Jul 20, 2006 2.206 2.240 2.180 2.181 255,894 -0.03(-1.30%)
Jul 19, 2006 2.193 2.271 2.186 2.210 194,702 +0.02(+1.11%)
Jul 18, 2006 2.202 2.207 2.180 2.186 233,642 -0.03(-1.14%)
Jul 17, 2006 2.203 2.233 2.196 2.211 135,735 -0.00(-0.04%)
Jul 14, 2006 2.231 2.234 2.174 2.212 248,106 -0.02(-0.77%)
Jul 13, 2006 2.250 2.260 2.208 2.229 139,072 -0.03(-1.16%)
Jul 12, 2006 2.248 2.267 2.243 2.255 185,801 -0.01(-0.44%)
Jul 11, 2006 2.260 2.269 2.234 2.265 120,158 -0.00(-0.20%)
Jul 10, 2006 2.234 2.288 2.234 2.269 129,059 +0.02(+0.80%)
Jul 07, 2006 2.234 2.289 2.233 2.252 142,410 +0.02(+0.89%)
Jul 06, 2006 2.182 2.291 2.182 2.232 229,192 +0.04(+1.97%)
Jul 05, 2006 2.201 2.260 2.183 2.189 414,993 -0.02(-0.98%)
Jul 03, 2006 2.207 2.233 2.207 2.210 183,576 +0.00(+0.16%)
Jun 30, 2006 2.184 2.287 2.184 2.207 1,230,517 +0.04(+1.66%)
Jun 29, 2006 2.142 2.227 2.142 2.171 279,258 +0.05(+2.24%)
Jun 28, 2006 2.125 2.161 2.118 2.123 220,291 -0.00(-0.04%)
Jun 27, 2006 2.138 2.181 2.116 2.124 261,457 -0.01(-0.63%)
Jun 26, 2006 2.154 2.157 2.121 2.137 328,212 -0.02(-0.75%)
Jun 23, 2006 2.139 2.171 2.139 2.154 272,582 +0.02(+1.10%)
Jun 22, 2006 2.125 2.157 2.118 2.130 186,913 +0.01(+0.64%)
Jun 21, 2006 2.113 2.129 2.112 2.117 351,576 +0.00(+0.04%)
Jun 20, 2006 2.112 2.149 2.112 2.116 195,814 +0.00(+0.13%)
Jun 19, 2006 2.166 2.166 2.112 2.113 502,887 -0.04(-2.08%)
Jun 16, 2006 2.163 2.182 2.157 2.158 280,370 -0.00(-0.17%)
Jun 15, 2006 2.094 2.195 2.094 2.162 419,443 +0.06(+2.78%)
Jun 14, 2006 2.136 2.157 2.092 2.103 986,861 -0.04(-1.64%)
Jun 13, 2006 2.178 2.200 2.135 2.138 865,589 -0.04(-1.82%)
Jun 12, 2006 2.197 2.259 2.172 2.178 422,781 -0.03(-1.46%)
Jun 09, 2006 2.184 2.242 2.184 2.210 211,390 +0.03(+1.40%)
Jun 08, 2006 2.260 2.260 2.171 2.180 1,120,371 -0.09(-4.15%)
Jun 07, 2006 2.275 2.314 2.266 2.274 243,655 -0.02(-0.82%)
Jun 06, 2006 2.301 2.314 2.252 2.293 506,225 -0.02(-0.86%)
Jun 05, 2006 2.287 2.381 2.280 2.313 192,476 +0.01(+0.51%)
Jun 02, 2006 2.342 2.381 2.217 2.301 402,755 -0.02(-0.81%)
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.