Indicators

Valhi Inc (NY: VHI )

18.79 +0.31 (+1.68%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	31.74	32.09	30.44	32.09	17,956	+0.92(+2.94%)
May 28, 2009	30.94	31.18	28.98	31.18	12,324	+0.77(+2.53%)
May 27, 2009	31.32	32.27	30.32	30.41	11,414	-1.21(-3.84%)
May 26, 2009	28.69	31.89	28.16	31.62	17,505	+2.93(+10.22%)
May 22, 2009	29.25	29.25	28.16	28.69	16,145	-0.18(-0.62%)
May 21, 2009	29.40	30.52	28.87	28.87	15,287	-1.48(-4.88%)
May 20, 2009	30.79	31.38	30.26	30.35	7,912	-0.44(-1.44%)
May 19, 2009	30.52	31.12	30.08	30.79	6,388	-0.09(-0.29%)
May 18, 2009	29.96	31.18	29.90	30.88	17,190	+0.83(+2.76%)
May 15, 2009	32.66	32.74	29.93	30.05	13,173	-2.66(-8.14%)
May 14, 2009	30.67	33.54	30.05	32.71	15,721	+2.43(+8.02%)
May 13, 2009	32.98	32.98	30.14	30.29	15,908	-2.66(-8.09%)
May 12, 2009	33.75	33.99	32.24	32.95	14,847	-0.44(-1.33%)
May 11, 2009	29.81	33.40	28.19	33.40	21,993	+4.09(+13.94%)
May 08, 2009	30.82	30.82	29.31	29.31	21,455	-0.98(-3.23%)
May 07, 2009	32.63	32.63	30.23	30.29	20,651	-1.36(-4.30%)
May 06, 2009	33.28	33.40	31.09	31.65	15,390	-1.12(-3.43%)
May 05, 2009	33.01	33.16	31.44	32.77	18,217	+0.12(+0.36%)
May 04, 2009	33.19	33.22	32.27	32.66	13,569	+1.48(+4.75%)

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.