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

Valhi Inc (NY: VHI )

28.35 +1.23 (+4.54%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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, 2016 2.870 2.943 2.846 2.870 8,593 +0.02(+0.85%)
Mar 30, 2016 2.773 2.943 2.603 2.846 35,624 +0.02(+0.86%)
Mar 29, 2016 2.870 2.943 2.773 2.822 28,582 -0.07(-2.52%)
Mar 28, 2016 3.041 3.162 2.895 2.895 8,620 -0.12(-4.03%)
Mar 24, 2016 2.992 3.016 3.016 3.016 20,555 +0.10(+3.33%)
Mar 23, 2016 3.138 3.138 2.919 2.919 14,347 -0.12(-4.00%)
Mar 22, 2016 3.235 3.235 3.041 3.041 12,476 -0.12(-3.85%)
Mar 21, 2016 3.332 3.430 3.162 3.162 10,510 -0.12(-3.70%)
Mar 18, 2016 3.624 3.697 3.235 3.284 43,472 -0.17(-4.93%)
Mar 17, 2016 3.162 3.600 3.162 3.454 28,739 +0.27(+8.40%)
Mar 16, 2016 3.235 3.320 3.065 3.186 15,224 -0.02(-0.76%)
Mar 15, 2016 3.089 3.281 3.089 3.211 10,362 +0.12(+3.94%)
Mar 14, 2016 3.527 3.527 3.065 3.089 13,796 -0.51(-14.19%)
Mar 11, 2016 3.551 3.722 3.503 3.600 12,887 +0.05(+1.37%)
Mar 10, 2016 3.722 3.979 3.551 3.551 7,848 -0.22(-5.81%)
Mar 09, 2016 3.819 3.916 3.709 3.770 6,197 +0.02(+0.65%)
Mar 08, 2016 4.135 4.135 3.722 3.746 18,493 -0.41(-9.94%)
Mar 07, 2016 3.916 4.159 3.916 4.159 26,956 +0.29(+7.55%)
Mar 04, 2016 3.673 4.568 3.673 3.868 75,016 +0.10(+2.58%)
Mar 03, 2016 3.551 3.770 3.551 3.770 34,696 +0.73(+24.00%)
Mar 02, 2016 2.979 3.081 2.959 3.041 22,299 +0.12(+4.20%)
Mar 01, 2016 2.714 3.238 2.673 2.918 115,148 +0.27(+10.00%)
Feb 29, 2016 2.469 2.917 2.408 2.653 81,035 +0.18(+7.44%)
Feb 26, 2016 2.388 2.490 2.245 2.469 20,006 +0.08(+3.42%)
Feb 25, 2016 2.408 2.469 2.224 2.388 18,744 -0.02(-0.85%)
Feb 24, 2016 2.102 2.490 1.959 2.408 131,909 +0.37(+18.00%)
Feb 23, 2016 2.224 2.224 2.020 2.041 20,413 -0.18(-8.26%)
Feb 22, 2016 2.122 2.224 2.122 2.224 17,358 +0.10(+4.81%)
Feb 19, 2016 2.204 2.204 2.020 2.122 11,132 -0.06(-2.80%)
Feb 18, 2016 2.285 2.285 2.102 2.183 25,464 -0.04(-1.83%)
Feb 17, 2016 2.061 2.347 2.061 2.224 24,582 +0.19(+9.24%)
Feb 16, 2016 2.041 2.081 1.939 2.036 28,330 +0.02(+0.90%)
Feb 12, 2016 1.898 2.018 2.018 2.018 26,168 +0.05(+2.76%)
Feb 11, 2016 1.857 2.001 1.857 1.964 12,666 +0.07(+3.47%)
Feb 10, 2016 1.959 2.008 1.837 1.898 15,803 -0.10(-5.10%)
Feb 09, 2016 2.061 2.071 1.735 2.000 25,675 -0.06(-2.97%)
Feb 08, 2016 2.245 2.245 1.979 2.061 25,768 -0.29(-12.17%)
Feb 05, 2016 2.490 2.490 2.326 2.347 30,037 -0.10(-4.17%)
Feb 04, 2016 2.428 2.551 2.428 2.449 11,127 +0.06(+2.56%)
Feb 03, 2016 2.224 2.449 1.959 2.388 12,899 +0.22(+10.38%)
Feb 02, 2016 2.306 2.367 2.163 2.163 12,105 -0.16(-7.02%)
Feb 01, 2016 2.428 2.428 2.306 2.326 5,581 -0.10(-4.20%)
Jan 29, 2016 2.245 2.445 2.245 2.428 22,820 +0.18(+8.18%)
Jan 28, 2016 2.306 2.306 2.183 2.245 10,615 -0.02(-0.90%)
Jan 27, 2016 2.388 2.428 2.224 2.265 18,562 -0.10(-4.31%)
Jan 26, 2016 2.510 2.551 2.202 2.367 41,750 -0.10(-4.13%)
Jan 25, 2016 2.714 2.714 2.449 2.469 15,375 -0.27(-9.70%)
Jan 22, 2016 2.775 2.955 2.694 2.734 108,523 +0.04(+1.52%)
Jan 21, 2016 2.775 2.796 2.653 2.694 37,066 -0.10(-3.65%)
Jan 20, 2016 2.592 2.938 2.469 2.796 99,360 +0.16(+6.20%)
Jan 19, 2016 3.041 3.041 2.571 2.632 18,808 -0.39(-12.84%)
Jan 15, 2016 3.081 3.020 3.020 3.020 57,580 -0.14(-4.52%)
Jan 14, 2016 2.877 3.224 2.816 3.163 29,448 +0.31(+10.71%)
Jan 13, 2016 2.796 3.000 2.673 2.857 74,592 +0.06(+2.19%)
Jan 12, 2016 2.816 2.836 2.632 2.796 21,154 +0.02(+0.74%)
Jan 11, 2016 2.836 2.836 2.632 2.775 34,320 -0.06(-2.16%)
Jan 08, 2016 2.816 2.898 2.796 2.836 76,971 +0.02(+0.72%)
Jan 07, 2016 2.796 2.877 2.714 2.816 32,766 -0.04(-1.43%)
Jan 06, 2016 2.816 2.938 2.775 2.857 48,578 -0.02(-0.71%)
Jan 05, 2016 2.877 2.938 2.714 2.877 21,660 +0.06(+2.17%)
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.