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: 7:00 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 (%)
Aug 31, 2015 4.863 4.879 4.522 4.571 53,180 -0.31(-6.31%)
Aug 28, 2015 4.344 4.911 4.133 4.879 149,080 +0.47(+10.66%)
Aug 27, 2015 4.328 4.490 4.312 4.409 35,192 +0.06(+1.49%)
Aug 26, 2015 4.603 4.603 4.328 4.344 45,147 -0.19(-4.29%)
Aug 25, 2015 4.652 4.652 4.239 4.539 77,130 +0.05(+1.08%)
Aug 24, 2015 4.376 4.798 4.247 4.490 64,582 -0.53(-10.65%)
Aug 21, 2015 4.846 5.057 4.846 5.025 44,640 -0.06(-1.27%)
Aug 20, 2015 5.284 5.284 5.073 5.090 34,936 -0.31(-5.71%)
Aug 19, 2015 5.495 5.511 5.219 5.398 13,498 -0.11(-2.06%)
Aug 18, 2015 5.868 5.868 5.430 5.511 18,154 -0.26(-4.49%)
Aug 17, 2015 5.803 5.900 5.608 5.770 38,864 -0.05(-0.84%)
Aug 14, 2015 5.722 5.868 5.722 5.819 19,174 +0.05(+0.84%)
Aug 13, 2015 5.689 5.787 5.657 5.770 15,701 +0.11(+2.01%)
Aug 12, 2015 5.738 5.851 5.576 5.657 26,042 -0.18(-3.06%)
Aug 11, 2015 5.884 5.884 5.655 5.835 33,954 -0.11(-1.91%)
Aug 10, 2015 6.240 6.338 5.138 5.949 70,193 -0.36(-5.66%)
Aug 07, 2015 6.370 6.792 6.224 6.305 26,026 -0.16(-2.51%)
Aug 06, 2015 6.419 6.792 6.419 6.467 24,014 -0.05(-0.75%)
Aug 05, 2015 6.629 6.629 6.289 6.516 24,822 -0.06(-0.99%)
Aug 04, 2015 6.516 7.035 6.516 6.581 55,057 +0.10(+1.50%)
Aug 03, 2015 7.164 7.294 6.386 6.484 69,063 -0.73(-10.11%)
Jul 31, 2015 7.245 7.245 6.937 7.213 25,574 +0.02(+0.23%)
Jul 30, 2015 6.986 7.229 6.873 7.197 38,946 +0.16(+2.30%)
Jul 29, 2015 6.678 7.197 6.613 7.035 36,308 +0.31(+4.58%)
Jul 28, 2015 6.921 6.921 6.662 6.727 51,599 -0.19(-2.81%)
Jul 27, 2015 6.905 7.018 6.678 6.921 19,965 +0.00(+0.00%)
Jul 24, 2015 7.035 7.245 6.905 6.921 31,178 -0.18(-2.51%)
Jul 23, 2015 7.067 7.343 6.921 7.100 27,975 +0.06(+0.92%)
Jul 22, 2015 7.083 7.229 6.921 7.035 21,779 +0.00(+0.00%)
Jul 21, 2015 7.116 7.391 6.870 7.035 22,312 -0.08(-1.14%)
Jul 20, 2015 7.424 7.424 6.970 7.116 24,179 -0.26(-3.52%)
Jul 17, 2015 7.602 7.667 7.326 7.375 29,550 -0.19(-2.57%)
Jul 16, 2015 7.683 7.683 7.310 7.570 24,454 -0.10(-1.27%)
Jul 15, 2015 7.732 7.942 7.570 7.667 44,970 +0.00(+0.00%)
Jul 14, 2015 7.732 8.186 7.553 7.667 52,219 -0.13(-1.66%)
Jul 13, 2015 7.407 7.861 7.407 7.797 68,216 +0.39(+5.25%)
Jul 10, 2015 7.715 7.797 7.391 7.407 41,173 -0.26(-3.38%)
Jul 09, 2015 7.553 8.181 7.407 7.667 153,877 +0.24(+3.28%)
Jul 08, 2015 7.570 7.699 7.343 7.424 39,007 -0.21(-2.76%)
Jul 07, 2015 7.310 7.732 7.197 7.634 132,505 -0.18(-2.28%)
Jul 06, 2015 8.137 8.315 7.456 7.813 137,848 -0.39(-4.74%)
Jul 02, 2015 8.607 8.202 8.202 8.202 47,072 -0.41(-4.71%)
Jul 01, 2015 9.190 9.239 8.445 8.607 105,007 -0.57(-6.18%)
Jun 30, 2015 9.693 9.969 9.142 9.174 97,900 -0.65(-6.60%)
Jun 29, 2015 10.41 10.44 9.709 9.823 64,910 -0.45(-4.42%)
Jun 26, 2015 10.75 10.76 9.936 10.28 774,856 -0.45(-4.23%)
Jun 25, 2015 10.70 10.73 10.47 10.73 90,223 +0.10(+0.91%)
Jun 24, 2015 10.97 10.97 10.42 10.63 30,651 -0.31(-2.81%)
Jun 23, 2015 10.91 11.02 10.80 10.94 37,280 +0.08(+0.75%)
Jun 22, 2015 11.07 11.17 10.80 10.86 44,239 -0.16(-1.47%)
Jun 19, 2015 11.20 11.25 10.89 11.02 27,574 -0.26(-2.30%)
Jun 18, 2015 11.36 11.46 11.02 11.28 47,081 -0.06(-0.57%)
Jun 17, 2015 11.22 11.59 11.02 11.35 55,173 +0.03(+0.29%)
Jun 16, 2015 11.49 11.88 10.94 11.31 241,345 -0.19(-1.69%)
Jun 15, 2015 10.70 11.87 10.62 11.51 219,986 +1.17(+11.29%)
Jun 12, 2015 10.39 10.39 10.34 10.34 6,380 -0.06(-0.62%)
Jun 11, 2015 10.18 10.49 9.969 10.41 31,506 +0.23(+2.23%)
Jun 10, 2015 10.10 10.20 10.08 10.18 6,551 +0.13(+1.29%)
Jun 09, 2015 10.15 10.18 10.03 10.05 6,806 +0.02(+0.16%)
Jun 08, 2015 10.16 10.20 10.02 10.03 5,744 -0.08(-0.80%)
Jun 05, 2015 10.04 10.20 10.00 10.11 10,157 +0.06(+0.64%)
Jun 04, 2015 10.10 10.20 10.02 10.05 9,760 +0.29(+2.99%)
Jun 03, 2015 9.945 9.929 9.711 9.758 12,998 -0.17(-1.73%)
Jun 02, 2015 9.758 10.10 9.758 9.929 17,763 +0.11(+1.11%)
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.