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 30, 2007 3.001 3.014 2.872 2.890 417,989 -0.13(-4.42%)
Mar 29, 2007 3.065 3.076 2.946 3.023 414,792 -0.05(-1.71%)
Mar 28, 2007 3.076 3.277 3.052 3.076 782,074 +0.02(+0.72%)
Mar 27, 2007 2.583 3.257 2.528 3.054 1,467,304 +0.41(+15.32%)
Mar 26, 2007 2.584 2.653 2.548 2.648 4,325,831 +0.05(+2.01%)
Mar 23, 2007 2.542 2.599 2.511 2.596 364,655 +0.06(+2.20%)
Mar 22, 2007 2.537 2.586 2.520 2.540 374,660 -0.01(-0.39%)
Mar 21, 2007 2.537 2.550 2.502 2.550 306,843 +0.02(+0.71%)
Mar 20, 2007 2.532 2.619 2.495 2.532 887,179 -0.01(-0.35%)
Mar 19, 2007 2.517 2.562 2.441 2.541 851,602 +0.02(+0.96%)
Mar 16, 2007 2.474 2.543 2.359 2.517 1,842,174 +0.02(+0.68%)
Mar 15, 2007 2.505 2.537 2.488 2.500 350,202 -0.02(-0.79%)
Mar 14, 2007 2.636 2.636 2.454 2.519 524,747 -0.13(-5.08%)
Mar 13, 2007 2.788 2.730 2.653 2.654 625,917 -0.13(-4.81%)
Mar 12, 2007 2.789 2.801 2.748 2.788 851,602 +0.06(+2.14%)
Mar 09, 2007 2.752 2.795 2.716 2.730 872,726 -0.01(-0.52%)
Mar 08, 2007 2.800 2.828 2.715 2.744 953,884 -0.02(-0.88%)
Mar 07, 2007 2.638 2.870 2.632 2.769 1,346,333 +0.11(+4.23%)
Mar 06, 2007 2.757 2.757 2.649 2.656 1,000,577 -0.10(-3.56%)
Mar 05, 2007 2.779 2.802 2.734 2.754 685,951 -0.02(-0.75%)
Mar 02, 2007 2.968 3.040 2.721 2.775 1,689,864 -0.04(-1.50%)
Mar 01, 2007 2.406 3.005 2.318 2.817 3,634,710 +0.80(+39.70%)
Feb 28, 2007 2.152 2.152 1.937 2.017 493,618 +0.01(+0.63%)
Feb 27, 2007 2.107 2.124 2.004 2.004 211,233 -0.12(-5.83%)
Feb 26, 2007 2.177 2.180 2.110 2.128 112,287 -0.06(-2.95%)
Feb 23, 2007 2.192 2.216 2.173 2.193 221,238 +0.00(+0.04%)
Feb 22, 2007 2.151 2.217 2.150 2.192 263,485 +0.05(+2.27%)
Feb 21, 2007 2.098 2.179 2.094 2.143 326,855 +0.05(+2.54%)
Feb 20, 2007 2.082 2.125 2.082 2.090 121,181 -0.01(-0.34%)
Feb 16, 2007 2.096 2.112 2.086 2.098 148,974 +0.00(+0.09%)
Feb 15, 2007 2.123 2.141 2.046 2.096 371,325 -0.04(-2.10%)
Feb 14, 2007 2.177 2.184 2.127 2.141 365,766 -0.05(-2.46%)
Feb 13, 2007 2.231 2.271 2.186 2.195 512,518 -0.02(-0.73%)
Feb 12, 2007 2.233 2.249 2.199 2.211 142,304 -0.05(-2.07%)
Feb 09, 2007 2.268 2.269 2.241 2.258 23,346 -0.03(-1.45%)
Feb 08, 2007 2.303 2.303 2.261 2.291 137,857 -0.02(-0.89%)
Feb 07, 2007 2.340 2.351 2.294 2.312 134,522 -0.04(-1.87%)
Feb 06, 2007 2.357 2.357 2.312 2.356 91,163 +0.01(+0.27%)
Feb 05, 2007 2.379 2.385 2.349 2.349 83,381 -0.04(-1.47%)
Feb 02, 2007 2.394 2.394 2.365 2.385 47,805 -0.03(-1.34%)
Feb 01, 2007 2.451 2.451 2.403 2.417 491,394 -0.04(-1.50%)
Jan 31, 2007 2.204 2.480 2.204 2.454 424,689 +0.24(+10.67%)
Jan 30, 2007 2.231 2.268 2.217 2.217 160,092 -0.01(-0.24%)
Jan 29, 2007 2.181 2.245 2.181 2.223 192,333 +0.04(+2.02%)
Jan 26, 2007 2.114 2.198 2.114 2.179 183,439 +0.06(+2.71%)
Jan 25, 2007 2.144 2.145 2.120 2.121 78,934 -0.02(-0.97%)
Jan 24, 2007 2.151 2.164 2.125 2.142 78,934 -0.02(-1.04%)
Jan 23, 2007 2.158 2.167 2.158 2.164 212,344 +0.01(+0.25%)
Jan 22, 2007 2.231 2.231 2.133 2.159 275,714 -0.07(-3.23%)
Jan 19, 2007 2.254 2.254 2.204 2.231 123,404 -0.02(-1.08%)
Jan 18, 2007 2.299 2.339 2.215 2.255 442,477 -0.06(-2.49%)
Jan 17, 2007 2.213 2.339 2.204 2.313 342,419 +0.10(+4.43%)
Jan 16, 2007 2.215 2.231 2.213 2.215 66,705 -0.02(-0.85%)
Jan 12, 2007 2.181 2.249 2.177 2.233 128,963 +0.04(+1.85%)
Jan 11, 2007 2.159 2.247 2.159 2.193 164,539 +0.03(+1.16%)
Jan 10, 2007 2.199 2.258 2.166 2.168 213,456 -0.04(-2.03%)
Jan 09, 2007 2.209 2.222 2.181 2.213 66,705 -0.01(-0.45%)
Jan 08, 2007 2.213 2.253 2.191 2.223 168,986 -0.00(-0.08%)
Jan 05, 2007 2.267 2.267 2.212 2.224 617,023 -0.05(-2.21%)
Jan 04, 2007 2.247 2.287 2.226 2.275 472,495 +0.03(+1.24%)
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.