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

Valhi Inc (NY: VHI )

28.35 +1.23 (+4.54%)
Official Closing 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 (%)
Dec 31, 2008 2.933 2.959 2.477 2.477 567,369 -0.45(-15.41%)
Dec 30, 2008 3.081 3.081 2.785 2.929 194,449 -0.13(-4.17%)
Dec 29, 2008 3.144 3.243 3.014 3.056 154,359 -0.08(-2.65%)
Dec 26, 2008 3.153 3.202 3.063 3.139 0 +0.00(+0.07%)
Dec 24, 2008 3.091 3.137 2.998 3.137 30,599 +0.05(+1.50%)
Dec 23, 2008 3.121 3.225 3.049 3.091 73,609 -0.02(-0.74%)
Dec 22, 2008 3.264 3.331 3.010 3.114 114,360 -0.20(-5.94%)
Dec 19, 2008 3.681 3.746 3.311 3.311 209,438 -0.27(-7.62%)
Dec 18, 2008 3.669 3.760 3.500 3.584 82,719 -0.06(-1.71%)
Dec 17, 2008 3.473 3.774 3.473 3.646 186,540 +0.08(+2.27%)
Dec 16, 2008 3.470 3.565 3.410 3.565 136,947 +0.09(+2.74%)
Dec 15, 2008 3.466 3.473 3.311 3.470 116,532 -0.00(-0.07%)
Dec 12, 2008 3.128 3.473 2.880 3.473 0 +0.21(+6.38%)
Dec 11, 2008 3.283 3.442 3.077 3.264 309,906 +0.02(+0.71%)
Dec 10, 2008 3.091 3.343 3.014 3.241 201,490 +0.18(+5.90%)
Dec 09, 2008 3.320 3.372 2.910 3.061 214,612 -0.24(-7.23%)
Dec 08, 2008 2.977 3.371 2.977 3.299 145,582 +0.47(+16.80%)
Dec 05, 2008 2.732 2.853 2.576 2.824 0 +0.02(+0.80%)
Dec 04, 2008 2.869 2.939 2.773 2.802 166,161 -0.16(-5.30%)
Dec 03, 2008 2.815 2.959 2.544 2.959 99,096 +0.31(+11.77%)
Dec 02, 2008 2.737 2.764 2.520 2.647 223,273 -0.04(-1.58%)
Dec 01, 2008 3.093 3.232 2.690 2.690 340,464 -0.45(-14.29%)
Nov 28, 2008 3.015 3.145 2.845 3.138 183,599 +0.13(+4.40%)
Nov 26, 2008 2.253 3.017 2.239 3.006 94,559 +0.73(+32.12%)
Nov 25, 2008 2.264 2.342 2.194 2.275 98,146 -0.01(-0.49%)
Nov 24, 2008 2.100 2.333 2.004 2.286 158,595 +0.21(+10.27%)
Nov 21, 2008 2.029 2.134 1.704 2.073 188,119 +0.08(+3.93%)
Nov 20, 2008 2.257 2.293 1.825 1.995 591,940 -0.38(-16.12%)
Nov 19, 2008 2.455 2.553 2.378 2.378 238,722 -0.11(-4.24%)
Nov 18, 2008 2.578 2.618 2.466 2.484 194,975 -0.11(-4.15%)
Nov 17, 2008 2.674 2.674 2.488 2.591 88,951 -0.10(-3.83%)
Nov 14, 2008 2.800 2.892 2.683 2.694 0 -0.24(-8.24%)
Nov 13, 2008 2.421 2.936 2.394 2.936 160,651 +0.54(+22.43%)
Nov 12, 2008 2.578 2.688 2.398 2.398 525,371 -0.18(-6.96%)
Nov 11, 2008 2.488 2.654 2.419 2.578 758,610 +0.09(+3.60%)
Nov 10, 2008 2.650 2.688 2.410 2.488 178,590 -0.13(-5.05%)
Nov 07, 2008 2.773 2.914 2.578 2.620 0 -0.11(-4.10%)
Nov 06, 2008 2.914 2.939 2.732 2.732 146,322 -0.18(-6.23%)
Nov 05, 2008 3.304 3.304 2.883 2.914 232,637 -0.43(-12.99%)
Nov 04, 2008 3.306 3.452 3.138 3.349 237,035 +0.17(+5.51%)
Nov 03, 2008 3.214 3.250 2.988 3.174 302,891 -0.04(-1.12%)
Oct 31, 2008 2.228 3.210 2.219 3.210 0 +0.99(+44.65%)
Oct 30, 2008 1.784 2.219 1.737 2.219 678,545 +0.50(+29.24%)
Oct 29, 2008 1.565 1.782 1.491 1.717 221,635 +0.19(+12.65%)
Oct 28, 2008 1.719 1.762 1.493 1.524 285,569 -0.15(-8.85%)
Oct 27, 2008 1.782 1.784 1.625 1.672 150,680 -0.07(-3.74%)
Oct 24, 2008 1.596 1.914 1.596 1.737 0 -0.17(-8.82%)
Oct 23, 2008 1.737 1.905 1.697 1.905 199,272 +0.20(+11.84%)
Oct 22, 2008 2.212 2.212 1.677 1.704 224,687 -0.57(-25.05%)
Oct 21, 2008 2.367 2.403 2.233 2.273 279,716 -0.07(-2.97%)
Oct 20, 2008 2.298 2.412 2.199 2.342 198,776 +0.21(+10.00%)
Oct 17, 2008 1.928 2.253 1.925 2.129 0 +0.17(+8.57%)
Oct 16, 2008 2.331 2.336 1.827 1.961 460,371 -0.28(-12.41%)
Oct 15, 2008 2.744 2.813 2.201 2.239 227,529 -0.50(-18.38%)
Oct 14, 2008 2.898 3.138 2.609 2.744 260,461 -0.17(-5.85%)
Oct 13, 2008 2.356 2.977 2.356 2.914 197,425 +0.59(+25.36%)
Oct 10, 2008 2.488 2.735 2.143 2.325 0 -0.30(-11.44%)
Oct 09, 2008 3.456 3.456 2.255 2.625 1,344,011 -0.72(-21.57%)
Oct 08, 2008 3.586 3.654 2.822 3.347 277,887 -0.21(-5.80%)
Oct 07, 2008 3.871 3.979 3.443 3.553 252,681 -0.28(-7.31%)
Oct 06, 2008 3.380 3.833 3.165 3.833 148,646 +0.39(+11.33%)
Oct 03, 2008 3.968 3.979 3.394 3.443 0 -0.43(-11.21%)
Oct 02, 2008 3.790 4.035 3.694 3.878 356,354 -0.00(-0.06%)
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.