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 (%)
May 30, 2008 7.044 7.108 6.734 6.839 240,373 +0.10(+1.49%)
May 29, 2008 6.501 6.751 6.420 6.738 122,943 +0.26(+4.02%)
May 28, 2008 6.265 6.510 6.250 6.477 261,433 +0.21(+3.39%)
May 27, 2008 6.107 6.265 6.040 6.265 228,021 +0.18(+2.95%)
May 26, 2008 6.145 6.171 6.002 6.086 0 +0.00(+0.00%)
May 23, 2008 6.145 6.171 6.002 6.086 183,623 -0.12(-1.97%)
May 22, 2008 6.250 6.326 6.127 6.208 188,995 -0.07(-1.08%)
May 21, 2008 6.239 6.283 6.142 6.276 231,479 +0.05(+0.84%)
May 20, 2008 6.414 6.414 6.129 6.223 174,313 -0.17(-2.60%)
May 19, 2008 6.287 6.469 6.248 6.390 187,401 +0.13(+2.13%)
May 16, 2008 6.283 6.283 6.140 6.256 154,747 -0.00(-0.07%)
May 15, 2008 6.274 6.383 6.167 6.261 244,786 -0.02(-0.38%)
May 14, 2008 6.162 6.318 6.162 6.285 135,218 +0.17(+2.76%)
May 13, 2008 6.261 6.261 6.116 6.116 152,723 -0.12(-1.86%)
May 12, 2008 6.129 6.232 6.129 6.232 166,250 +0.10(+1.64%)
May 09, 2008 6.107 6.178 6.029 6.132 81,989 -0.06(-0.95%)
May 08, 2008 5.867 6.191 5.757 6.191 243,900 +0.30(+5.17%)
May 07, 2008 6.129 6.158 5.882 5.886 236,454 -0.24(-3.96%)
May 06, 2008 6.037 6.129 6.016 6.129 141,920 +0.07(+1.12%)
May 05, 2008 5.954 6.116 5.867 6.061 311,948 +0.07(+1.24%)
May 02, 2008 6.263 6.318 5.922 5.987 291,149 -0.23(-3.63%)
May 01, 2008 5.823 6.263 5.811 6.213 281,720 +0.39(+6.65%)
Apr 30, 2008 5.921 6.075 5.821 5.825 248,879 -0.07(-1.26%)
Apr 29, 2008 5.954 6.020 5.897 5.899 118,284 -0.04(-0.70%)
Apr 28, 2008 5.928 6.037 5.823 5.941 184,609 -0.02(-0.29%)
Apr 25, 2008 6.129 6.129 5.880 5.959 129,736 -0.09(-1.41%)
Apr 24, 2008 5.928 6.094 5.823 6.044 153,176 +0.12(+2.03%)
Apr 23, 2008 5.803 6.044 5.681 5.924 189,123 +0.12(+2.00%)
Apr 22, 2008 6.046 6.046 5.808 5.808 398,606 -0.26(-4.22%)
Apr 21, 2008 6.061 6.107 6.016 6.064 129,567 +0.00(+0.00%)
Apr 18, 2008 6.020 6.094 5.954 6.064 201,352 +0.13(+2.21%)
Apr 17, 2008 5.884 6.020 5.854 5.932 200,333 +0.05(+0.86%)
Apr 16, 2008 5.676 5.948 5.650 5.882 162,170 +0.26(+4.59%)
Apr 15, 2008 5.551 5.635 5.442 5.624 210,625 +0.14(+2.47%)
Apr 14, 2008 5.409 5.628 5.368 5.488 421,150 +0.12(+2.28%)
Apr 11, 2008 5.451 5.536 5.363 5.365 190,036 -0.12(-2.16%)
Apr 10, 2008 5.464 5.527 5.420 5.484 340,330 +0.02(+0.36%)
Apr 09, 2008 5.597 5.635 5.446 5.464 357,689 -0.08(-1.50%)
Apr 08, 2008 5.473 5.637 5.422 5.547 521,230 +0.07(+1.36%)
Apr 07, 2008 5.457 5.580 5.409 5.473 390,420 +0.04(+0.77%)
Apr 04, 2008 5.409 5.510 5.348 5.431 370,480 +0.07(+1.27%)
Apr 03, 2008 5.354 5.464 5.289 5.363 351,979 -0.03(-0.53%)
Apr 02, 2008 5.363 5.475 5.308 5.392 252,164 +0.09(+1.73%)
Apr 01, 2008 5.153 5.424 5.116 5.300 296,932 +0.18(+3.51%)
Mar 31, 2008 5.146 5.230 4.991 5.120 359,060 +0.02(+0.30%)
Mar 28, 2008 5.098 5.293 5.098 5.105 187,752 +0.01(+0.13%)
Mar 27, 2008 5.221 5.254 5.063 5.098 423,928 -0.09(-1.73%)
Mar 26, 2008 5.013 5.254 5.013 5.188 546,356 +0.14(+2.82%)
Mar 25, 2008 4.995 5.116 4.991 5.046 927,343 +0.04(+0.88%)
Mar 24, 2008 4.978 5.118 4.976 5.002 1,072,155 +0.02(+0.48%)
Mar 21, 2008 5.046 5.201 4.886 4.978 897,193 +0.00(+0.00%)
Mar 20, 2008 5.046 5.201 4.886 4.978 897,193 +0.09(+1.75%)
Mar 19, 2008 4.903 5.055 4.849 4.893 325,712 +0.04(+0.86%)
Mar 18, 2008 4.816 4.987 4.685 4.851 386,926 +0.04(+0.73%)
Mar 17, 2008 4.685 4.956 4.542 4.816 354,948 +0.00(+0.00%)
Mar 14, 2008 4.787 5.144 4.787 4.816 442,201 -0.28(-5.46%)
Mar 13, 2008 4.836 5.144 4.704 5.094 710,806 +0.21(+4.35%)
Mar 12, 2008 4.805 4.987 4.750 4.882 238,916 +0.08(+1.59%)
Mar 11, 2008 4.485 4.809 4.477 4.805 547,726 +0.42(+9.70%)
Mar 10, 2008 4.356 4.455 4.315 4.380 283,228 +0.06(+1.32%)
Mar 07, 2008 4.433 4.461 4.212 4.323 352,664 -0.11(-2.47%)
Mar 06, 2008 4.558 4.717 4.433 4.433 213,791 -0.14(-3.11%)
Mar 05, 2008 4.363 4.579 4.275 4.575 259,473 +0.19(+4.24%)
Mar 04, 2008 4.312 4.450 4.223 4.389 208,766 +0.04(+1.01%)
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.