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

Valhi Inc (NY: VHI )

28.98 +0.63 (+2.22%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Oct 31, 2008 2.230 3.212 2.221 3.212 0 +0.99(+44.65%)
Oct 30, 2008 1.786 2.221 1.738 2.221 678,039 +0.50(+29.24%)
Oct 29, 2008 1.566 1.783 1.492 1.718 221,470 +0.19(+12.65%)
Oct 28, 2008 1.721 1.763 1.494 1.525 285,356 -0.15(-8.85%)
Oct 27, 2008 1.783 1.786 1.626 1.673 150,568 -0.07(-3.74%)
Oct 24, 2008 1.597 1.916 1.597 1.739 0 -0.17(-8.82%)
Oct 23, 2008 1.739 1.907 1.698 1.907 199,123 +0.20(+11.84%)
Oct 22, 2008 2.214 2.214 1.678 1.705 224,519 -0.57(-25.05%)
Oct 21, 2008 2.369 2.405 2.234 2.275 279,507 -0.07(-2.97%)
Oct 20, 2008 2.299 2.414 2.201 2.344 198,628 +0.21(+10.00%)
Oct 17, 2008 1.929 2.254 1.927 2.131 0 +0.17(+8.57%)
Oct 16, 2008 2.333 2.337 1.828 1.963 460,028 -0.28(-12.41%)
Oct 15, 2008 2.746 2.815 2.203 2.241 227,359 -0.50(-18.38%)
Oct 14, 2008 2.901 3.141 2.611 2.746 260,267 -0.17(-5.85%)
Oct 13, 2008 2.358 2.979 2.358 2.916 197,277 +0.59(+25.36%)
Oct 10, 2008 2.490 2.737 2.145 2.326 0 -0.30(-11.44%)
Oct 09, 2008 3.459 3.459 2.257 2.627 1,343,008 -0.72(-21.57%)
Oct 08, 2008 3.589 3.656 2.824 3.349 277,679 -0.21(-5.80%)
Oct 07, 2008 3.874 3.982 3.446 3.556 252,492 -0.28(-7.31%)
Oct 06, 2008 3.383 3.836 3.167 3.836 148,535 +0.39(+11.33%)
Oct 03, 2008 3.971 3.982 3.396 3.446 0 -0.44(-11.21%)
Oct 02, 2008 3.793 4.038 3.697 3.881 356,088 -0.00(-0.06%)
Oct 01, 2008 3.971 3.984 3.607 3.883 188,232 -0.15(-3.83%)
Sep 30, 2008 3.674 4.038 3.206 4.038 537,456 +0.34(+9.22%)
Sep 29, 2008 3.946 4.002 3.455 3.697 98,072 -0.23(-5.77%)
Sep 26, 2008 3.861 4.071 3.757 3.923 0 +0.02(+0.52%)
Sep 25, 2008 4.049 4.397 3.813 3.903 272,481 -0.08(-1.97%)
Sep 24, 2008 3.984 4.823 3.856 3.982 345,113 +0.08(+2.01%)
Sep 23, 2008 3.845 4.486 3.813 3.903 303,107 +0.05(+1.22%)
Sep 22, 2008 4.128 4.184 3.757 3.856 111,276 -0.11(-2.88%)
Sep 19, 2008 3.365 4.038 3.365 3.971 0 +0.82(+25.98%)
Sep 18, 2008 3.152 3.253 3.051 3.152 340,036 -0.02(-0.78%)
Sep 17, 2008 3.338 3.338 3.172 3.176 331,896 -0.18(-5.47%)
Sep 16, 2008 3.333 3.488 3.255 3.360 260,267 +0.03(+0.88%)
Sep 15, 2008 3.452 3.452 3.241 3.331 263,298 -0.13(-3.63%)
Sep 12, 2008 3.385 3.524 3.374 3.457 0 +0.07(+1.99%)
Sep 11, 2008 3.313 3.401 3.239 3.390 221,528 +0.03(+1.00%)
Sep 10, 2008 3.497 3.497 3.356 3.356 202,765 -0.13(-3.61%)
Sep 09, 2008 3.654 3.708 3.437 3.482 256,090 -0.18(-5.02%)
Sep 08, 2008 3.744 3.827 3.614 3.665 120,451 +0.04(+1.11%)
Sep 05, 2008 3.546 3.654 3.472 3.625 0 +0.07(+1.97%)
Sep 04, 2008 3.669 3.765 3.529 3.555 306,745 -0.12(-3.39%)
Sep 03, 2008 3.835 3.872 3.649 3.680 398,049 -0.16(-4.16%)
Sep 02, 2008 4.076 4.080 3.812 3.840 375,071 -0.17(-4.31%)
Aug 29, 2008 4.083 4.083 3.949 4.013 0 -0.05(-1.35%)
Aug 28, 2008 4.002 4.083 3.958 4.067 238,331 +0.07(+1.70%)
Aug 27, 2008 3.973 4.021 3.842 3.999 368,242 +0.00(+0.05%)
Aug 26, 2008 4.017 4.092 3.995 3.997 251,734 +0.00(+0.05%)
Aug 25, 2008 4.181 4.181 3.940 3.995 471,501 -0.20(-4.75%)
Aug 22, 2008 4.227 4.249 4.072 4.194 0 +0.01(+0.26%)
Aug 21, 2008 4.269 4.341 4.181 4.183 288,636 -0.14(-3.29%)
Aug 20, 2008 4.183 4.369 4.139 4.326 263,466 +0.13(+3.02%)
Aug 19, 2008 4.269 4.328 4.170 4.199 260,291 -0.14(-3.23%)
Aug 18, 2008 4.446 4.488 4.271 4.339 357,890 -0.07(-1.54%)
Aug 15, 2008 4.630 4.630 4.385 4.407 0 -0.18(-3.82%)
Aug 14, 2008 4.529 4.599 4.439 4.582 332,459 +0.07(+1.60%)
Aug 13, 2008 4.474 4.542 4.437 4.509 216,811 +0.07(+1.68%)
Aug 12, 2008 4.516 4.558 4.415 4.435 362,166 -0.14(-2.97%)
Aug 11, 2008 4.621 4.671 4.472 4.571 225,221 -0.05(-1.18%)
Aug 08, 2008 4.619 4.739 4.544 4.625 298,412 -0.02(-0.52%)
Aug 07, 2008 4.696 4.781 4.544 4.650 372,764 -0.07(-1.53%)
Aug 06, 2008 4.663 4.748 4.630 4.722 297,978 +0.02(+0.47%)
Aug 05, 2008 4.696 4.713 4.569 4.700 291,706 +0.02(+0.37%)
Aug 04, 2008 4.801 4.833 4.671 4.682 245,905 -0.16(-3.34%)
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.