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

Valhi Inc (NY: VHI )

27.12 +0.18 (+0.67%)
Official Closing 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, 2016 2.868 2.941 2.844 2.868 8,600 +0.02(+0.85%)
Mar 30, 2016 2.771 2.941 2.601 2.844 35,651 +0.02(+0.86%)
Mar 29, 2016 2.868 2.941 2.771 2.820 28,603 -0.07(-2.52%)
Mar 28, 2016 3.038 3.160 2.892 2.892 8,627 -0.12(-4.03%)
Mar 24, 2016 2.990 3.014 3.014 3.014 20,570 +0.10(+3.33%)
Mar 23, 2016 3.135 3.135 2.917 2.917 14,358 -0.12(-4.00%)
Mar 22, 2016 3.232 3.233 3.038 3.038 12,485 -0.12(-3.85%)
Mar 21, 2016 3.330 3.427 3.160 3.160 10,517 -0.12(-3.70%)
Mar 18, 2016 3.622 3.695 3.233 3.281 43,505 -0.17(-4.93%)
Mar 17, 2016 3.160 3.597 3.160 3.451 28,761 +0.27(+8.40%)
Mar 16, 2016 3.233 3.318 3.063 3.184 15,235 -0.02(-0.76%)
Mar 15, 2016 3.087 3.279 3.087 3.208 10,370 +0.12(+3.94%)
Mar 14, 2016 3.524 3.524 3.063 3.087 13,806 -0.51(-14.19%)
Mar 11, 2016 3.549 3.719 3.500 3.597 12,897 +0.05(+1.37%)
Mar 10, 2016 3.719 3.976 3.549 3.549 7,854 -0.22(-5.81%)
Mar 09, 2016 3.816 3.913 3.707 3.767 6,202 +0.02(+0.65%)
Mar 08, 2016 4.132 4.132 3.719 3.743 18,506 -0.41(-9.94%)
Mar 07, 2016 3.913 4.156 3.913 4.156 26,976 +0.29(+7.55%)
Mar 04, 2016 3.670 4.565 3.670 3.865 75,072 +0.10(+2.58%)
Mar 03, 2016 3.549 3.767 3.549 3.767 34,722 +0.73(+24.00%)
Mar 02, 2016 2.977 3.079 2.957 3.038 22,316 +0.12(+4.20%)
Mar 01, 2016 2.712 3.236 2.671 2.916 115,234 +0.27(+10.00%)
Feb 29, 2016 2.467 2.915 2.406 2.651 81,096 +0.18(+7.44%)
Feb 26, 2016 2.386 2.488 2.243 2.467 20,021 +0.08(+3.42%)
Feb 25, 2016 2.406 2.467 2.223 2.386 18,758 -0.02(-0.85%)
Feb 24, 2016 2.100 2.488 1.958 2.406 132,007 +0.37(+18.00%)
Feb 23, 2016 2.223 2.223 2.019 2.039 20,429 -0.18(-8.26%)
Feb 22, 2016 2.121 2.223 2.121 2.223 17,371 +0.10(+4.81%)
Feb 19, 2016 2.202 2.202 2.019 2.121 11,141 -0.06(-2.80%)
Feb 18, 2016 2.284 2.284 2.100 2.182 25,483 -0.04(-1.83%)
Feb 17, 2016 2.059 2.345 2.059 2.223 24,601 +0.19(+9.24%)
Feb 16, 2016 2.039 2.080 1.937 2.035 28,351 +0.02(+0.90%)
Feb 12, 2016 1.896 2.016 2.016 2.016 26,188 +0.05(+2.76%)
Feb 11, 2016 1.856 2.000 1.856 1.962 12,676 +0.07(+3.47%)
Feb 10, 2016 1.958 2.006 1.835 1.896 15,815 -0.10(-5.10%)
Feb 09, 2016 2.059 2.070 1.733 1.998 25,695 -0.06(-2.97%)
Feb 08, 2016 2.243 2.243 1.977 2.059 25,787 -0.29(-12.17%)
Feb 05, 2016 2.488 2.488 2.325 2.345 30,059 -0.10(-4.17%)
Feb 04, 2016 2.427 2.549 2.427 2.447 11,136 +0.06(+2.56%)
Feb 03, 2016 2.223 2.447 1.958 2.386 12,908 +0.22(+10.38%)
Feb 02, 2016 2.304 2.365 2.161 2.161 12,114 -0.16(-7.02%)
Feb 01, 2016 2.427 2.427 2.304 2.325 5,585 -0.10(-4.20%)
Jan 29, 2016 2.243 2.443 2.243 2.427 22,837 +0.18(+8.18%)
Jan 28, 2016 2.304 2.304 2.182 2.243 10,623 -0.02(-0.90%)
Jan 27, 2016 2.386 2.427 2.223 2.263 18,576 -0.10(-4.31%)
Jan 26, 2016 2.508 2.549 2.200 2.365 41,782 -0.10(-4.13%)
Jan 25, 2016 2.712 2.712 2.447 2.467 15,387 -0.27(-9.70%)
Jan 22, 2016 2.773 2.953 2.692 2.732 108,604 +0.04(+1.52%)
Jan 21, 2016 2.773 2.794 2.651 2.692 37,094 -0.10(-3.65%)
Jan 20, 2016 2.590 2.936 2.467 2.794 99,435 +0.16(+6.20%)
Jan 19, 2016 3.038 3.038 2.569 2.630 18,823 -0.39(-12.84%)
Jan 15, 2016 3.079 3.018 3.018 3.018 57,623 -0.14(-4.52%)
Jan 14, 2016 2.875 3.222 2.814 3.161 29,470 +0.31(+10.71%)
Jan 13, 2016 2.794 2.997 2.671 2.855 74,648 +0.06(+2.19%)
Jan 12, 2016 2.814 2.834 2.630 2.794 21,170 +0.02(+0.74%)
Jan 11, 2016 2.834 2.834 2.630 2.773 34,346 -0.06(-2.16%)
Jan 08, 2016 2.814 2.896 2.794 2.834 77,029 +0.02(+0.72%)
Jan 07, 2016 2.794 2.875 2.712 2.814 32,790 -0.04(-1.43%)
Jan 06, 2016 2.814 2.936 2.773 2.855 48,615 -0.02(-0.71%)
Jan 05, 2016 2.875 2.936 2.712 2.875 21,676 +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.