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

Valhi Inc (NY: VHI )

14.91 -0.08 (-0.53%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Nov 29, 2013 142.21 145.51 141.55 143.52 854 +2.35(+1.66%)
Nov 27, 2013 138.17 141.27 137.42 141.18 3,477 +2.16(+1.55%)
Nov 26, 2013 140.99 141.65 137.99 139.02 1,448 -2.72(-1.92%)
Nov 25, 2013 145.68 146.34 140.90 141.74 2,878 -3.94(-2.71%)
Nov 22, 2013 144.84 147.37 141.83 145.68 1,935 -2.25(-1.52%)
Nov 21, 2013 148.87 149.34 145.50 147.94 1,655 -0.94(-0.63%)
Nov 20, 2013 153.00 154.04 148.40 148.87 1,130 -4.88(-3.17%)
Nov 19, 2013 156.95 157.79 153.00 153.75 2,382 -4.79(-3.02%)
Nov 18, 2013 156.57 159.48 153.38 158.54 3,769 +3.47(+2.24%)
Nov 15, 2013 154.32 157.60 154.32 155.07 1,028 -2.06(-1.31%)
Nov 14, 2013 158.17 163.14 155.07 157.13 8,473 -0.19(-0.12%)
Nov 13, 2013 154.32 162.01 151.88 157.32 5,177 +3.10(+2.01%)
Nov 12, 2013 155.16 161.83 150.94 154.22 5,946 -1.60(-1.02%)
Nov 11, 2013 160.04 164.46 155.07 155.82 4,614 -4.32(-2.70%)
Nov 08, 2013 159.67 160.70 155.44 160.14 2,611 +0.56(+0.35%)
Nov 07, 2013 168.02 169.99 157.42 159.57 4,723 -9.86(-5.82%)
Nov 06, 2013 162.39 170.13 157.60 169.43 2,028 +6.01(+3.68%)
Nov 05, 2013 167.55 170.46 162.39 163.42 2,358 -2.82(-1.69%)
Nov 04, 2013 170.09 172.62 166.24 166.24 936 -2.35(-1.39%)
Nov 01, 2013 172.43 175.25 168.59 168.59 1,597 -3.85(-2.23%)
Oct 31, 2013 167.71 173.28 167.18 172.43 2,333 +2.53(+1.49%)
Oct 30, 2013 174.03 174.69 169.71 169.90 2,542 -1.78(-1.04%)
Oct 29, 2013 171.59 172.90 168.21 171.68 2,218 -1.03(-0.60%)
Oct 28, 2013 175.63 179.47 172.43 172.72 2,227 -4.79(-2.70%)
Oct 25, 2013 182.85 185.29 176.56 177.50 2,290 -4.22(-2.32%)
Oct 24, 2013 180.04 182.85 175.91 181.73 3,314 +0.75(+0.41%)
Oct 23, 2013 182.38 184.92 179.76 180.98 1,509 +0.00(+0.00%)
Oct 22, 2013 183.04 188.30 178.54 180.98 10,404 -5.26(-2.82%)
Oct 21, 2013 179.85 186.42 174.41 186.23 4,475 +7.42(+4.15%)
Oct 18, 2013 180.41 180.41 174.41 178.82 1,921 -1.88(-1.04%)
Oct 17, 2013 175.16 181.07 173.19 180.69 2,452 +5.82(+3.33%)
Oct 16, 2013 172.90 175.53 172.72 174.88 583 +4.04(+2.36%)
Oct 15, 2013 174.50 175.63 170.37 170.84 1,372 -2.44(-1.41%)
Oct 14, 2013 172.90 174.59 170.75 173.28 1,048 -0.66(-0.38%)
Oct 11, 2013 174.69 176.09 173.66 173.94 426 -0.94(-0.54%)
Oct 10, 2013 175.31 179.19 173.09 174.88 2,281 +2.44(+1.42%)
Oct 09, 2013 174.03 174.31 170.56 172.43 2,067 -1.97(-1.13%)
Oct 08, 2013 176.66 176.66 173.26 174.41 1,813 -3.00(-1.69%)
Oct 07, 2013 179.66 181.54 174.88 177.41 2,108 -4.97(-2.73%)
Oct 04, 2013 181.07 184.36 181.07 182.38 996 +0.94(+0.52%)
Oct 03, 2013 187.17 187.83 180.69 181.45 799 -4.97(-2.67%)
Oct 02, 2013 184.17 187.74 182.95 186.42 703 +2.16(+1.17%)
Oct 01, 2013 187.83 188.25 183.42 184.26 381 -3.10(-1.65%)
Sep 30, 2013 178.16 187.45 177.78 187.36 4,418 +8.54(+4.78%)
Sep 27, 2013 187.36 188.11 177.36 178.82 6,204 -10.14(-5.37%)
Sep 26, 2013 188.86 190.25 185.16 188.96 1,196 +1.03(+0.55%)
Sep 25, 2013 188.11 189.47 184.92 187.92 3,054 +0.75(+0.40%)
Sep 24, 2013 191.30 191.30 186.14 187.17 2,189 -2.25(-1.19%)
Sep 23, 2013 190.55 193.56 187.17 189.42 3,379 -1.50(-0.79%)
Sep 20, 2013 192.24 193.46 186.89 190.93 4,073 -1.31(-0.68%)
Sep 19, 2013 191.49 193.84 188.11 192.24 2,878 +1.41(+0.74%)
Sep 18, 2013 191.21 191.30 187.27 190.83 2,484 +0.28(+0.15%)
Sep 17, 2013 189.99 191.77 187.74 190.55 1,892 +1.03(+0.55%)
Sep 16, 2013 196.84 194.40 185.95 189.52 7,341 -4.88(-2.51%)
Sep 13, 2013 190.83 195.15 190.83 194.40 5,040 +4.22(+2.22%)
Sep 12, 2013 192.90 194.21 188.77 190.18 3,700 -2.35(-1.22%)
Sep 11, 2013 194.49 197.87 191.87 192.52 5,031 +0.00(+0.00%)
Sep 10, 2013 190.27 196.00 190.27 192.52 3,588 +3.47(+1.84%)
Sep 09, 2013 186.14 189.80 184.36 189.05 2,922 +4.13(+2.23%)
Sep 06, 2013 184.82 186.51 183.51 184.92 3,047 +0.47(+0.25%)
Sep 05, 2013 186.80 186.80 183.60 184.45 4,435 -2.72(-1.45%)
Sep 04, 2013 186.89 188.49 185.67 187.17 9,096 +0.66(+0.35%)
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.