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

Valhi Inc (NY: VHI )

28.35 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Aug 31, 2004 1.312 1.324 1.299 1.312 271,470 +0.00(+0.34%)
Aug 30, 2004 1.306 1.313 1.296 1.308 451,708 -0.00(-0.07%)
Aug 27, 2004 1.300 1.309 1.272 1.309 817,748 +0.01(+0.48%)
Aug 26, 2004 1.294 1.307 1.283 1.302 303,735 -0.00(-0.07%)
Aug 25, 2004 1.285 1.303 1.277 1.303 250,331 +0.02(+1.83%)
Aug 24, 2004 1.247 1.287 1.238 1.280 289,271 +0.04(+3.19%)
Aug 23, 2004 1.240 1.257 1.226 1.240 241,430 +0.00(+0.22%)
Aug 20, 2004 1.242 1.242 1.221 1.238 146,860 +0.00(+0.36%)
Aug 19, 2004 1.256 1.259 1.222 1.233 268,132 -0.01(-1.08%)
Aug 18, 2004 1.213 1.256 1.209 1.247 298,172 +0.03(+2.66%)
Aug 17, 2004 1.181 1.215 1.181 1.214 417,218 +0.04(+3.60%)
Aug 16, 2004 1.145 1.183 1.145 1.172 419,443 +0.04(+3.17%)
Aug 13, 2004 1.107 1.136 1.107 1.136 897,854 +0.04(+3.18%)
Aug 12, 2004 1.097 1.103 1.084 1.101 143,523 -0.00(-0.24%)
Aug 11, 2004 1.092 1.124 1.072 1.104 219,178 +0.01(+1.07%)
Aug 10, 2004 1.065 1.092 1.065 1.092 192,476 +0.03(+3.14%)
Aug 09, 2004 1.076 1.100 1.059 1.059 283,708 -0.00(-0.34%)
Aug 06, 2004 1.075 1.092 1.061 1.062 341,563 -0.02(-1.83%)
Aug 05, 2004 1.068 1.083 1.059 1.082 269,245 +0.01(+0.92%)
Aug 04, 2004 1.059 1.083 1.059 1.072 216,953 +0.02(+1.97%)
Aug 03, 2004 1.046 1.062 1.046 1.052 210,278 +0.00(+0.00%)
Aug 02, 2004 1.036 1.053 1.035 1.052 551,841 +0.02(+1.47%)
Jul 30, 2004 1.069 1.088 1.036 1.036 937,907 -0.03(-2.70%)
Jul 29, 2004 1.084 1.091 1.063 1.065 377,165 -0.01(-1.25%)
Jul 28, 2004 1.081 1.094 1.074 1.079 262,569 -0.01(-0.66%)
Jul 27, 2004 1.070 1.093 1.070 1.086 458,384 +0.03(+2.37%)
Jul 26, 2004 1.038 1.064 1.037 1.061 581,881 +0.02(+2.25%)
Jul 23, 2004 1.057 1.062 1.037 1.037 308,185 -0.02(-1.79%)
Jul 22, 2004 1.083 1.088 1.056 1.056 259,231 -0.03(-2.49%)
Jul 21, 2004 1.079 1.088 1.073 1.083 597,457 +0.01(+0.59%)
Jul 20, 2004 1.097 1.097 1.065 1.077 382,728 -0.02(-1.40%)
Jul 19, 2004 1.088 1.097 1.077 1.092 620,821 +0.01(+1.25%)
Jul 16, 2004 1.089 1.094 1.079 1.079 643,073 -0.01(-0.58%)
Jul 15, 2004 1.085 1.095 1.081 1.085 257,006 +0.00(+0.17%)
Jul 14, 2004 1.074 1.087 1.070 1.083 606,357 +0.02(+1.95%)
Jul 13, 2004 1.067 1.075 1.061 1.062 123,496 +0.00(+0.17%)
Jul 12, 2004 1.057 1.079 1.056 1.061 321,536 +0.00(+0.34%)
Jul 09, 2004 1.038 1.063 1.038 1.057 438,357 +0.02(+2.26%)
Jul 08, 2004 1.035 1.092 1.027 1.034 1,130,384 +0.01(+0.61%)
Jul 07, 2004 1.012 1.044 1.012 1.027 382,728 +0.02(+1.51%)
Jul 06, 2004 0.9968 1.018 0.9860 1.012 554,066 +0.01(+1.08%)
Jul 02, 2004 0.9977 1.007 0.9923 1.001 154,649 +0.00(+0.36%)
Jul 01, 2004 1.016 1.026 0.9824 0.9977 438,357 -0.02(-2.38%)
Jun 30, 2004 1.011 1.027 1.006 1.022 267,019 +0.02(+1.88%)
Jun 29, 2004 0.9806 1.008 0.9806 1.003 350,463 +0.02(+1.73%)
Jun 28, 2004 0.9707 0.9959 0.9707 0.9860 702,040 +0.02(+1.86%)
Jun 25, 2004 0.9572 0.9851 0.9357 0.9680 5,036,664 +0.01(+0.65%)
Jun 24, 2004 0.9653 0.9752 0.9500 0.9617 607,470 +0.00(+0.09%)
Jun 23, 2004 0.9150 0.9662 0.9150 0.9608 625,271 +0.05(+5.63%)
Jun 22, 2004 0.9393 0.9446 0.9078 0.9096 885,616 -0.03(-3.16%)
Jun 21, 2004 0.9545 0.9626 0.9393 0.9393 877,828 -0.01(-1.42%)
Jun 18, 2004 0.9635 0.9734 0.9518 0.9527 735,417 -0.00(-0.19%)
Jun 17, 2004 0.9518 0.9662 0.9437 0.9545 633,059 +0.00(+0.28%)
Jun 16, 2004 0.9303 0.9545 0.9204 0.9518 1,103,682 +0.02(+2.32%)
Jun 15, 2004 0.9348 0.9599 0.9285 0.9303 1,386,278 +0.00(+0.49%)
Jun 14, 2004 0.9617 0.9626 0.9231 0.9258 1,971,497 -0.04(-4.63%)
Jun 10, 2004 0.9779 0.9977 0.9689 0.9707 737,642 -0.00(-0.18%)
Jun 09, 2004 1.022 1.026 0.9707 0.9725 471,735 -0.06(-5.75%)
Jun 08, 2004 1.023 1.032 1.009 1.032 204,715 +0.00(+0.00%)
Jun 07, 2004 0.9806 1.032 0.9806 1.032 317,086 +0.06(+6.20%)
Jun 04, 2004 0.9536 0.9806 0.9491 0.9716 259,231 +0.02(+1.89%)
Jun 03, 2004 1.008 1.008 0.9527 0.9536 163,549 -0.06(-6.11%)
Jun 02, 2004 1.016 1.018 1.005 1.016 107,920 +0.01(+0.89%)
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.