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

Valhi Inc (NY: VHI )

15.50 +0.40 (+2.65%)
Official Closing Price Updated: 4:10 PM EDT, Apr 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, 2003 13.52 13.53 13.23 13.37 13,820 -0.27(-1.96%)
Mar 28, 2003 12.99 13.64 12.99 13.64 14,149 +0.58(+4.47%)
Mar 27, 2003 12.97 13.06 12.90 13.06 3,948 +0.01(+0.09%)
Mar 26, 2003 13.25 13.26 13.01 13.04 18,097 -0.13(-1.01%)
Mar 25, 2003 13.16 13.18 13.07 13.18 18,097 +0.05(+0.37%)
Mar 24, 2003 13.31 13.43 13.12 13.13 10,858 -0.30(-2.26%)
Mar 21, 2003 13.31 13.61 13.31 13.43 41,625 -0.06(-0.45%)
Mar 20, 2003 13.27 13.49 13.23 13.49 37,265 +0.02(+0.18%)
Mar 19, 2003 13.48 13.49 13.44 13.47 10,200 -0.09(-0.63%)
Mar 18, 2003 13.49 13.59 13.47 13.55 16,699 -0.06(-0.45%)
Mar 17, 2003 13.19 13.98 13.19 13.61 22,046 +0.36(+2.75%)
Mar 14, 2003 13.37 13.40 13.25 13.25 108,669 -0.24(-1.80%)
Mar 13, 2003 13.02 13.49 13.02 13.49 78,890 +0.60(+4.62%)
Mar 12, 2003 13.07 13.08 12.64 12.90 58,324 -0.22(-1.67%)
Mar 11, 2003 13.25 13.25 13.07 13.12 24,843 -0.07(-0.55%)
Mar 10, 2003 13.25 13.31 13.13 13.19 43,188 -0.07(-0.55%)
Mar 07, 2003 13.34 13.34 13.26 13.26 57,831 +0.02(+0.18%)
Mar 06, 2003 13.27 13.36 13.15 13.24 81,769 -0.04(-0.27%)
Mar 05, 2003 13.13 13.27 13.13 13.27 25,008 +0.15(+1.11%)
Mar 04, 2003 13.09 13.13 13.04 13.13 38,828 +0.10(+0.75%)
Mar 03, 2003 12.92 13.04 12.90 13.03 51,250 +0.13(+1.04%)
Feb 28, 2003 12.72 12.93 12.72 12.90 60,216 +0.16(+1.24%)
Feb 27, 2003 12.58 12.76 12.58 12.74 25,583 +0.10(+0.77%)
Feb 26, 2003 12.65 12.67 12.53 12.64 92,381 -0.04(-0.29%)
Feb 25, 2003 12.63 12.68 12.59 12.68 29,367 +0.06(+0.48%)
Feb 24, 2003 12.45 12.62 12.33 12.62 50,838 +0.23(+1.86%)
Feb 21, 2003 12.22 12.39 12.17 12.39 33,481 +0.17(+1.39%)
Feb 20, 2003 11.84 12.22 11.84 12.22 21,388 +0.41(+3.50%)
Feb 19, 2003 11.82 11.84 11.62 11.80 65,070 -0.01(-0.10%)
Feb 18, 2003 12.10 12.10 11.54 11.82 34,715 -0.16(-1.32%)
Feb 14, 2003 11.63 12.00 11.62 11.97 31,506 +0.40(+3.47%)
Feb 13, 2003 11.44 11.67 11.39 11.57 44,504 +0.16(+1.38%)
Feb 12, 2003 10.89 11.54 10.89 11.41 36,031 +0.60(+5.51%)
Feb 11, 2003 10.43 10.88 10.31 10.82 29,038 +0.33(+3.13%)
Feb 10, 2003 9.907 10.49 9.907 10.49 14,478 +0.58(+5.89%)
Feb 07, 2003 9.968 9.968 9.907 9.907 16,781 +0.01(+0.12%)
Feb 06, 2003 9.968 10.14 9.895 9.895 18,262 -0.13(-1.33%)
Feb 05, 2003 10.10 10.21 9.980 10.03 17,933 -0.07(-0.72%)
Feb 04, 2003 10.03 10.20 10.03 10.10 12,668 +0.02(+0.24%)
Feb 03, 2003 9.968 10.22 9.932 10.08 16,123 +0.15(+1.47%)
Jan 31, 2003 9.725 9.956 9.725 9.932 15,959 +0.21(+2.13%)
Jan 30, 2003 9.798 9.798 9.701 9.725 12,174 -0.07(-0.74%)
Jan 29, 2003 9.676 9.798 9.579 9.798 14,396 +0.11(+1.13%)
Jan 28, 2003 9.178 9.761 9.154 9.688 33,645 +0.56(+6.13%)
Jan 27, 2003 9.190 9.312 9.129 9.129 16,946 -0.05(-0.53%)
Jan 24, 2003 9.190 9.251 8.935 9.178 17,439 -0.04(-0.40%)
Jan 23, 2003 9.336 9.336 9.214 9.214 8,144 -0.09(-0.92%)
Jan 22, 2003 9.336 9.360 9.263 9.299 6,252 -0.06(-0.65%)
Jan 21, 2003 9.360 9.421 9.275 9.360 18,262 +0.02(+0.26%)
Jan 17, 2003 9.336 9.457 9.117 9.336 18,838 -0.12(-1.29%)
Jan 16, 2003 9.421 9.640 9.312 9.457 42,036 +0.34(+3.73%)
Jan 15, 2003 10.19 10.22 9.117 9.117 62,191 -1.13(-11.03%)
Jan 14, 2003 10.19 10.27 10.16 10.25 2,550 +0.12(+1.20%)
Jan 13, 2003 10.30 10.30 10.11 10.13 4,195 -0.17(-1.65%)
Jan 10, 2003 10.24 10.30 10.11 10.30 3,784 +0.12(+1.20%)
Jan 09, 2003 10.05 10.25 10.05 10.17 3,784 +0.18(+1.82%)
Jan 08, 2003 10.10 10.10 9.992 9.992 6,910 -0.17(-1.67%)
Jan 07, 2003 10.37 10.44 10.05 10.16 10,941 -0.35(-3.35%)
Jan 06, 2003 10.50 10.61 10.50 10.52 13,326 +0.01(+0.12%)
Jan 03, 2003 10.52 10.60 10.48 10.50 21,552 +0.06(+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.