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: 4:10 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 (%)
Mar 31, 2011 7.673 8.048 7.621 7.975 100,094 +0.26(+3.41%)
Mar 30, 2011 7.633 7.803 7.522 7.712 101,737 +0.13(+1.67%)
Mar 29, 2011 7.328 7.627 7.001 7.585 163,319 +0.23(+3.17%)
Mar 28, 2011 7.527 7.552 7.116 7.352 214,019 -0.17(-2.25%)
Mar 25, 2011 7.434 7.588 7.415 7.521 44,529 +0.15(+2.09%)
Mar 24, 2011 6.983 7.461 6.965 7.367 55,319 +0.39(+5.64%)
Mar 23, 2011 6.472 7.025 6.417 6.974 60,398 +0.47(+7.16%)
Mar 22, 2011 6.191 6.508 6.112 6.508 130,475 +0.32(+5.18%)
Mar 21, 2011 6.209 6.281 6.151 6.188 298,063 +0.23(+3.81%)
Mar 18, 2011 6.182 6.251 5.961 5.961 157,089 -0.15(-2.43%)
Mar 17, 2011 6.109 6.306 5.952 6.109 119,179 +0.08(+1.35%)
Mar 16, 2011 6.357 6.472 6.027 6.027 68,367 -0.37(-5.72%)
Mar 15, 2011 6.228 6.457 6.227 6.393 92,968 +0.07(+1.10%)
Mar 14, 2011 6.593 6.593 6.321 6.324 64,343 -0.31(-4.74%)
Mar 11, 2011 7.019 7.019 6.578 6.638 221,839 -0.47(-6.64%)
Mar 10, 2011 7.428 7.428 7.045 7.110 67,990 -0.20(-2.69%)
Mar 09, 2011 7.327 7.342 7.301 7.307 12,648 -0.03(-0.45%)
Mar 08, 2011 7.110 7.339 6.967 7.339 27,905 +0.20(+2.75%)
Mar 07, 2011 7.202 7.265 7.057 7.143 22,934 -0.08(-1.07%)
Mar 04, 2011 7.319 7.319 7.094 7.220 35,368 +0.08(+1.12%)
Mar 03, 2011 7.170 7.289 7.095 7.140 54,726 +0.03(+0.46%)
Mar 02, 2011 7.066 7.146 7.042 7.107 29,307 +0.03(+0.38%)
Mar 01, 2011 7.131 7.217 6.994 7.080 39,895 -0.03(-0.38%)
Feb 28, 2011 6.798 7.158 6.798 7.107 35,001 +0.38(+5.71%)
Feb 25, 2011 6.667 6.962 6.667 6.723 163,354 +0.11(+1.66%)
Feb 24, 2011 6.599 6.836 6.599 6.613 75,152 +0.04(+0.59%)
Feb 23, 2011 6.459 6.655 6.399 6.575 37,576 +0.07(+1.10%)
Feb 22, 2011 6.515 6.619 6.473 6.503 47,351 -0.12(-1.75%)
Feb 18, 2011 6.483 6.664 6.420 6.619 65,149 +0.10(+1.60%)
Feb 17, 2011 6.441 6.545 6.441 6.515 17,203 +0.07(+1.06%)
Feb 16, 2011 6.372 6.673 6.188 6.447 44,591 +0.12(+1.98%)
Feb 15, 2011 6.414 6.462 6.322 6.322 36,709 -0.08(-1.30%)
Feb 14, 2011 6.310 6.447 6.310 6.405 33,842 +0.07(+1.08%)
Feb 11, 2011 6.367 6.390 6.307 6.337 15,415 -0.03(-0.42%)
Feb 10, 2011 6.414 6.438 6.283 6.364 23,408 -0.07(-1.02%)
Feb 09, 2011 6.328 6.432 6.262 6.429 28,413 +0.10(+1.50%)
Feb 08, 2011 6.149 6.349 6.060 6.334 40,974 +0.21(+3.50%)
Feb 07, 2011 6.012 6.120 6.012 6.120 13,993 +0.07(+1.23%)
Feb 04, 2011 6.024 6.146 5.986 6.045 56,756 +0.04(+0.59%)
Feb 03, 2011 6.007 6.060 5.962 6.010 40,063 +0.01(+0.25%)
Feb 02, 2011 6.010 6.072 5.983 5.995 31,300 -0.05(-0.89%)
Feb 01, 2011 6.131 6.131 5.950 6.048 46,366 -0.05(-0.83%)
Jan 31, 2011 6.137 6.176 6.087 6.099 32,181 +0.01(+0.15%)
Jan 28, 2011 6.149 6.256 6.090 6.090 59,068 -0.06(-0.92%)
Jan 27, 2011 6.218 6.218 5.936 6.146 52,225 -0.04(-0.67%)
Jan 26, 2011 5.941 6.259 5.941 6.188 57,902 +0.18(+2.97%)
Jan 25, 2011 5.893 6.010 5.658 6.010 71,895 +0.13(+2.23%)
Jan 24, 2011 6.081 6.081 5.682 5.879 83,758 -0.17(-2.76%)
Jan 21, 2011 6.203 6.218 6.045 6.045 66,437 -0.14(-2.31%)
Jan 20, 2011 6.250 6.268 6.087 6.188 57,442 -0.09(-1.37%)
Jan 19, 2011 6.361 6.420 6.253 6.274 27,179 -0.11(-1.77%)
Jan 18, 2011 6.304 6.405 6.250 6.387 17,989 +0.08(+1.32%)
Jan 14, 2011 6.384 6.384 6.250 6.304 31,986 -0.12(-1.81%)
Jan 13, 2011 6.405 6.450 6.367 6.420 16,349 -0.03(-0.42%)
Jan 12, 2011 6.414 6.456 6.316 6.447 58,917 +0.05(+0.79%)
Jan 11, 2011 6.408 6.459 6.367 6.396 16,460 -0.01(-0.19%)
Jan 10, 2011 6.393 6.408 6.206 6.408 114,978 -0.01(-0.14%)
Jan 07, 2011 6.610 6.613 6.268 6.417 98,316 -0.14(-2.20%)
Jan 06, 2011 6.628 6.723 6.500 6.561 63,539 -0.05(-0.70%)
Jan 05, 2011 6.245 6.848 6.236 6.607 196,776 +0.32(+5.16%)
Jan 04, 2011 6.185 6.322 6.185 6.283 89,989 +0.05(+0.81%)
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.