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

Valhi Inc (NY: VHI )

27.12 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Mar 31, 2003 1.000 1.001 0.9786 0.9894 186,774 -0.02(-1.96%)
Mar 28, 2003 0.9615 1.009 0.9615 1.009 191,221 +0.04(+4.47%)
Mar 27, 2003 0.9597 0.9660 0.9543 0.9660 53,364 +0.00(+0.09%)
Mar 26, 2003 0.9804 0.9813 0.9624 0.9651 244,585 -0.01(-1.01%)
Mar 25, 2003 0.9741 0.9750 0.9669 0.9750 244,585 +0.00(+0.37%)
Mar 24, 2003 0.9849 0.9939 0.9705 0.9714 146,751 -0.02(-2.26%)
Mar 21, 2003 0.9849 1.007 0.9849 0.9939 562,547 -0.00(-0.45%)
Mar 20, 2003 0.9822 0.9984 0.9786 0.9984 503,624 +0.00(+0.18%)
Mar 19, 2003 0.9975 0.9984 0.9948 0.9966 137,857 -0.01(-0.63%)
Mar 18, 2003 0.9984 1.006 0.9966 1.003 225,685 -0.00(-0.45%)
Mar 17, 2003 0.9759 1.034 0.9759 1.007 297,949 +0.03(+2.75%)
Mar 14, 2003 0.9894 0.9912 0.9804 0.9804 1,468,625 -0.02(-1.80%)
Mar 13, 2003 0.9633 0.9984 0.9633 0.9984 1,066,171 +0.04(+4.62%)
Mar 12, 2003 0.9669 0.9678 0.9355 0.9543 788,232 -0.02(-1.67%)
Mar 11, 2003 0.9804 0.9804 0.9669 0.9705 335,749 -0.01(-0.55%)
Mar 10, 2003 0.9804 0.9849 0.9714 0.9759 583,670 -0.01(-0.55%)
Mar 07, 2003 0.9867 0.9867 0.9813 0.9813 781,562 +0.00(+0.18%)
Mar 06, 2003 0.9822 0.9885 0.9732 0.9795 1,105,082 -0.00(-0.27%)
Mar 05, 2003 0.9714 0.9822 0.9714 0.9822 337,972 +0.01(+1.11%)
Mar 04, 2003 0.9687 0.9714 0.9651 0.9714 524,747 +0.01(+0.75%)
Mar 03, 2003 0.9561 0.9651 0.9543 0.9642 692,622 +0.01(+1.04%)
Feb 28, 2003 0.9409 0.9570 0.9409 0.9543 813,803 +0.01(+1.24%)
Feb 27, 2003 0.9310 0.9445 0.9310 0.9427 345,755 +0.01(+0.77%)
Feb 26, 2003 0.9364 0.9373 0.9274 0.9355 1,248,498 -0.00(-0.29%)
Feb 25, 2003 0.9346 0.9382 0.9319 0.9382 396,895 +0.00(+0.48%)
Feb 24, 2003 0.9211 0.9337 0.9121 0.9337 687,063 +0.02(+1.86%)
Feb 21, 2003 0.9040 0.9166 0.9004 0.9166 452,483 +0.01(+1.39%)
Feb 20, 2003 0.8761 0.9040 0.8761 0.9040 289,055 +0.03(+3.50%)
Feb 19, 2003 0.8743 0.8761 0.8599 0.8734 879,396 -0.00(-0.10%)
Feb 18, 2003 0.8950 0.8950 0.8536 0.8743 469,159 -0.01(-1.32%)
Feb 14, 2003 0.8608 0.8878 0.8599 0.8860 425,801 +0.03(+3.47%)
Feb 13, 2003 0.8464 0.8635 0.8428 0.8563 601,458 +0.01(+1.38%)
Feb 12, 2003 0.8059 0.8536 0.8059 0.8446 486,947 +0.04(+5.51%)
Feb 11, 2003 0.7718 0.8050 0.7628 0.8005 392,448 +0.02(+3.13%)
Feb 10, 2003 0.7331 0.7763 0.7331 0.7763 195,668 +0.04(+5.89%)
Feb 07, 2003 0.7376 0.7376 0.7331 0.7331 226,797 +0.00(+0.12%)
Feb 06, 2003 0.7376 0.7502 0.7322 0.7322 246,809 -0.01(-1.33%)
Feb 05, 2003 0.7475 0.7556 0.7385 0.7421 242,362 -0.01(-0.72%)
Feb 04, 2003 0.7421 0.7547 0.7421 0.7475 171,209 +0.00(+0.24%)
Feb 03, 2003 0.7376 0.7565 0.7349 0.7457 217,903 +0.01(+1.47%)
Jan 31, 2003 0.7196 0.7367 0.7196 0.7349 215,680 +0.02(+2.12%)
Jan 30, 2003 0.7250 0.7250 0.7178 0.7196 164,539 -0.01(-0.74%)
Jan 29, 2003 0.7160 0.7250 0.7088 0.7250 194,556 +0.01(+1.13%)
Jan 28, 2003 0.6791 0.7223 0.6773 0.7169 454,707 +0.04(+6.13%)
Jan 27, 2003 0.6800 0.6890 0.6755 0.6755 229,021 -0.00(-0.53%)
Jan 24, 2003 0.6800 0.6845 0.6611 0.6791 235,691 -0.00(-0.40%)
Jan 23, 2003 0.6908 0.6908 0.6818 0.6818 110,063 -0.01(-0.91%)
Jan 22, 2003 0.6908 0.6926 0.6854 0.6881 84,493 -0.00(-0.65%)
Jan 21, 2003 0.6926 0.6971 0.6863 0.6926 246,809 +0.00(+0.26%)
Jan 17, 2003 0.6908 0.6998 0.6746 0.6908 254,591 -0.01(-1.29%)
Jan 16, 2003 0.6971 0.7133 0.6890 0.6998 568,105 +0.03(+3.73%)
Jan 15, 2003 0.7538 0.7565 0.6746 0.6746 840,485 -0.08(-11.03%)
Jan 14, 2003 0.7538 0.7601 0.7520 0.7583 34,464 +0.01(+1.20%)
Jan 13, 2003 0.7619 0.7619 0.7484 0.7493 56,699 -0.01(-1.65%)
Jan 10, 2003 0.7574 0.7619 0.7484 0.7619 51,140 +0.01(+1.19%)
Jan 09, 2003 0.7439 0.7583 0.7439 0.7529 51,140 +0.01(+1.82%)
Jan 08, 2003 0.7475 0.7475 0.7394 0.7394 93,387 -0.01(-1.67%)
Jan 07, 2003 0.7673 0.7727 0.7439 0.7520 147,863 -0.03(-3.35%)
Jan 06, 2003 0.7772 0.7852 0.7772 0.7781 180,104 +0.00(+0.12%)
Jan 03, 2003 0.7781 0.7843 0.7754 0.7772 291,279 +0.00(+0.58%)
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.