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 (%)
Sep 30, 2003 1.049 1.049 1.013 1.013 340,196 -0.05(-4.33%)
Sep 29, 2003 1.016 1.063 1.014 1.059 242,362 +0.03(+2.80%)
Sep 26, 2003 1.025 1.042 1.015 1.030 229,021 +0.00(+0.44%)
Sep 25, 2003 1.042 1.042 1.024 1.025 236,803 -0.03(-3.14%)
Sep 24, 2003 1.114 1.115 1.065 1.059 352,425 -0.05(-4.93%)
Sep 23, 2003 1.083 1.120 1.079 1.114 351,313 +0.03(+2.74%)
Sep 22, 2003 1.070 1.086 1.066 1.084 244,585 -0.01(-0.58%)
Sep 19, 2003 1.064 1.101 1.064 1.090 183,439 +0.03(+2.45%)
Sep 18, 2003 1.051 1.066 1.051 1.064 175,656 +0.01(+1.28%)
Sep 17, 2003 1.052 1.052 1.041 1.051 223,462 -0.01(-0.68%)
Sep 16, 2003 1.045 1.064 1.039 1.058 237,915 +0.01(+0.69%)
Sep 15, 2003 1.092 1.111 1.050 1.051 227,909 -0.04(-3.39%)
Sep 12, 2003 1.071 1.092 1.051 1.087 183,439 +0.01(+1.09%)
Sep 11, 2003 1.034 1.076 1.030 1.076 150,086 +0.04(+3.73%)
Sep 10, 2003 1.093 1.094 1.037 1.037 225,685 -0.06(-5.88%)
Sep 09, 2003 1.099 1.108 1.088 1.102 187,886 +0.00(+0.25%)
Sep 08, 2003 1.066 1.101 1.066 1.099 347,978 +0.04(+3.47%)
Sep 05, 2003 1.088 1.092 1.053 1.062 209,009 -0.03(-2.40%)
Sep 04, 2003 1.093 1.093 1.087 1.088 78,934 -0.00(-0.17%)
Sep 03, 2003 1.097 1.097 1.077 1.090 200,115 +0.00(+0.17%)
Sep 02, 2003 1.088 1.096 1.079 1.088 692,622 -0.00(-0.33%)
Aug 29, 2003 1.065 1.101 1.065 1.092 207,897 +0.02(+2.10%)
Aug 28, 2003 1.079 1.079 1.052 1.069 276,826 -0.01(-0.92%)
Aug 27, 2003 1.060 1.079 1.052 1.079 207,897 +0.02(+1.69%)
Aug 26, 2003 1.052 1.064 1.022 1.061 279,050 +0.00(+0.43%)
Aug 25, 2003 1.054 1.060 1.045 1.057 162,315 +0.00(+0.26%)
Aug 22, 2003 1.079 1.079 1.054 1.054 403,566 -0.03(-2.50%)
Aug 21, 2003 1.048 1.088 1.048 1.081 418,019 +0.03(+3.26%)
Aug 20, 2003 1.043 1.052 1.040 1.047 196,780 -0.00(-0.08%)
Aug 19, 2003 1.048 1.057 1.035 1.048 279,050 +0.00(+0.43%)
Aug 18, 2003 1.052 1.052 1.034 1.043 197,892 -0.01(-0.85%)
Aug 15, 2003 0.9714 1.052 0.9714 1.052 663,716 +0.09(+8.84%)
Aug 14, 2003 0.9256 0.9669 0.9211 0.9669 91,163 +0.05(+4.98%)
Aug 13, 2003 0.9409 0.9561 0.9211 0.9211 177,880 -0.01(-1.16%)
Aug 12, 2003 0.9004 0.9319 0.8815 0.9319 197,892 +0.03(+3.50%)
Aug 11, 2003 0.8833 0.9004 0.8833 0.9004 87,828 +0.02(+2.04%)
Aug 08, 2003 0.8878 0.8932 0.8680 0.8824 178,992 -0.01(-0.61%)
Aug 07, 2003 0.8860 0.8923 0.8815 0.8878 106,728 -0.00(-0.30%)
Aug 06, 2003 0.8950 0.9040 0.8905 0.8905 181,215 -0.00(-0.10%)
Aug 05, 2003 0.8680 0.9040 0.8599 0.8914 574,776 +0.03(+3.23%)
Aug 04, 2003 0.8914 0.8914 0.8599 0.8635 209,009 -0.03(-3.03%)
Aug 01, 2003 0.9292 0.9418 0.8860 0.8905 242,362 -0.04(-4.62%)
Jul 31, 2003 0.9310 0.9400 0.9310 0.9337 138,969 +0.00(+0.29%)
Jul 30, 2003 0.9355 0.9355 0.9229 0.9310 241,250 -0.01(-0.67%)
Jul 29, 2003 0.9283 0.9373 0.9202 0.9373 98,946 +0.02(+1.96%)
Jul 28, 2003 0.8923 0.9328 0.8923 0.9193 323,520 +0.03(+3.55%)
Jul 25, 2003 0.8878 0.8905 0.8743 0.8878 212,344 +0.00(+0.51%)
Jul 24, 2003 0.8995 0.8995 0.8815 0.8833 183,439 -0.02(-1.80%)
Jul 23, 2003 0.8995 0.8995 0.8770 0.8995 224,574 +0.00(+0.00%)
Jul 22, 2003 0.8995 0.9004 0.8905 0.8995 209,009 -0.00(-0.30%)
Jul 21, 2003 0.9085 0.9085 0.8725 0.9022 333,525 -0.01(-1.38%)
Jul 18, 2003 0.9076 0.9211 0.9076 0.9148 292,391 +0.01(+0.99%)
Jul 17, 2003 0.9445 0.9534 0.9058 0.9058 190,109 -0.04(-4.55%)
Jul 16, 2003 0.9597 0.9597 0.9418 0.9490 304,620 -0.01(-1.31%)
Jul 15, 2003 0.9669 0.9669 0.9534 0.9615 356,872 -0.01(-1.02%)
Jul 14, 2003 0.9606 0.9723 0.9597 0.9714 250,144 +0.02(+1.89%)
Jul 11, 2003 0.9508 0.9543 0.9427 0.9534 276,826 +0.01(+0.76%)
Jul 10, 2003 0.9723 0.9759 0.9409 0.9463 332,414 -0.03(-3.13%)
Jul 09, 2003 0.9714 0.9804 0.9651 0.9768 553,653 +0.00(+0.28%)
Jul 08, 2003 0.9849 0.9849 0.9660 0.9741 261,261 -0.01(-1.37%)
Jul 07, 2003 0.9552 0.9876 0.9534 0.9876 561,435 +0.04(+4.37%)
Jul 03, 2003 0.9310 0.9481 0.9310 0.9463 175,656 +0.01(+1.15%)
Jul 02, 2003 0.8797 0.9355 0.8689 0.9355 435,807 +0.06(+6.34%)
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.