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 (%)
Feb 27, 2009 2.854 2.896 2.792 2.894 0 +0.03(+0.89%)
Feb 26, 2009 2.931 3.100 2.868 2.868 187,484 +0.01(+0.49%)
Feb 25, 2009 2.938 2.998 2.782 2.854 401,570 -0.14(-4.72%)
Feb 24, 2009 2.850 2.996 2.771 2.996 159,121 +0.17(+5.98%)
Feb 23, 2009 2.952 2.996 2.762 2.826 209,471 -0.13(-4.46%)
Feb 20, 2009 2.949 3.023 2.889 2.959 0 -0.09(-2.96%)
Feb 19, 2009 3.142 3.202 3.042 3.049 125,143 -0.13(-4.08%)
Feb 18, 2009 3.311 3.334 3.032 3.179 191,770 -0.16(-4.66%)
Feb 17, 2009 3.459 3.466 3.243 3.334 160,813 -0.14(-4.00%)
Feb 13, 2009 3.490 3.498 3.417 3.473 0 -0.04(-1.06%)
Feb 12, 2009 3.475 3.528 3.315 3.510 151,075 -0.07(-1.88%)
Feb 11, 2009 3.367 3.577 3.313 3.577 238,097 +0.18(+5.39%)
Feb 10, 2009 3.475 3.475 3.325 3.394 110,088 -0.10(-2.98%)
Feb 09, 2009 3.420 3.512 3.420 3.498 143,880 -0.03(-0.98%)
Feb 06, 2009 3.491 3.607 3.417 3.533 0 +0.04(+1.19%)
Feb 05, 2009 3.362 3.533 3.332 3.491 175,942 +0.07(+2.17%)
Feb 04, 2009 3.382 3.524 3.315 3.417 378,900 +0.06(+1.72%)
Feb 03, 2009 3.515 3.688 3.246 3.359 742,655 -0.15(-4.29%)
Feb 02, 2009 3.278 3.610 3.239 3.510 296,385 +0.07(+2.02%)
Jan 30, 2009 3.593 3.593 3.283 3.440 0 -0.15(-4.07%)
Jan 29, 2009 3.552 3.693 3.526 3.586 318,497 +0.02(+0.52%)
Jan 28, 2009 3.417 3.651 3.415 3.568 265,860 +0.14(+4.12%)
Jan 27, 2009 3.332 3.508 3.216 3.427 479,367 +0.09(+2.85%)
Jan 26, 2009 3.334 3.561 3.313 3.332 497,168 +0.06(+1.70%)
Jan 23, 2009 3.058 3.348 3.058 3.276 0 +0.07(+2.09%)
Jan 22, 2009 3.308 3.417 3.151 3.209 196,755 -0.10(-3.15%)
Jan 21, 2009 3.060 3.313 2.896 3.313 283,354 +0.37(+12.51%)
Jan 20, 2009 3.301 3.327 2.945 2.945 492,049 -0.34(-10.30%)
Jan 16, 2009 3.464 3.556 3.142 3.283 0 -0.12(-3.61%)
Jan 15, 2009 3.042 3.406 2.780 3.406 318,942 +0.31(+10.11%)
Jan 14, 2009 2.935 3.271 2.889 3.093 401,854 +0.17(+5.95%)
Jan 13, 2009 2.727 2.942 2.727 2.919 225,541 +0.12(+4.13%)
Jan 12, 2009 3.054 3.054 2.803 2.803 269,926 -0.26(-8.40%)
Jan 09, 2009 3.049 3.149 2.829 3.060 341,314 +0.03(+0.84%)
Jan 08, 2009 2.780 3.172 2.780 3.035 573,416 +0.27(+9.62%)
Jan 07, 2009 2.813 2.857 2.736 2.769 117,693 -0.01(-0.42%)
Jan 06, 2009 2.664 2.901 2.664 2.780 160,019 +0.09(+3.45%)
Jan 05, 2009 2.826 2.843 2.548 2.687 205,004 -0.16(-5.69%)
Jan 02, 2009 2.551 2.850 2.479 2.850 0 +0.37(+14.95%)
Jan 01, 2009 2.935 2.961 2.479 2.479 0 +0.00(+0.00%)
Dec 31, 2008 2.935 2.961 2.479 2.479 566,946 -0.45(-15.41%)
Dec 30, 2008 3.084 3.084 2.787 2.931 194,304 -0.13(-4.17%)
Dec 29, 2008 3.146 3.246 3.016 3.058 154,244 -0.08(-2.66%)
Dec 26, 2008 3.155 3.204 3.065 3.142 0 +0.00(+0.07%)
Dec 24, 2008 3.093 3.139 3.000 3.139 30,576 +0.05(+1.50%)
Dec 23, 2008 3.123 3.227 3.051 3.093 73,554 -0.02(-0.74%)
Dec 22, 2008 3.267 3.334 3.012 3.116 114,274 -0.20(-5.94%)
Dec 19, 2008 3.684 3.749 3.313 3.313 209,281 -0.27(-7.62%)
Dec 18, 2008 3.672 3.762 3.503 3.586 82,657 -0.06(-1.71%)
Dec 17, 2008 3.475 3.776 3.475 3.649 186,400 +0.08(+2.27%)
Dec 16, 2008 3.473 3.568 3.413 3.568 136,845 +0.09(+2.74%)
Dec 15, 2008 3.468 3.475 3.313 3.473 116,446 -0.00(-0.07%)
Dec 12, 2008 3.130 3.475 2.882 3.475 0 +0.21(+6.38%)
Dec 11, 2008 3.285 3.445 3.079 3.267 309,675 +0.02(+0.71%)
Dec 10, 2008 3.093 3.345 3.016 3.243 201,339 +0.18(+5.90%)
Dec 09, 2008 3.322 3.374 2.912 3.063 214,452 -0.24(-7.23%)
Dec 08, 2008 2.979 3.373 2.979 3.301 145,473 +0.47(+16.80%)
Dec 05, 2008 2.735 2.856 2.577 2.826 0 +0.02(+0.80%)
Dec 04, 2008 2.871 2.941 2.775 2.804 166,037 -0.16(-5.30%)
Dec 03, 2008 2.817 2.961 2.546 2.961 99,022 +0.31(+11.77%)
Dec 02, 2008 2.739 2.766 2.521 2.649 223,106 -0.04(-1.58%)
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.