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 24, 2011 11.74 12.04 11.57 11.97 88,170 +0.32(+2.73%)
May 23, 2011 11.50 12.18 11.50 11.65 199,090 -0.32(-2.65%)
May 20, 2011 11.49 12.33 11.35 11.97 100,680 +0.50(+4.38%)
May 19, 2011 11.04 11.49 10.99 11.47 60,650 +0.61(+5.57%)
May 18, 2011 10.72 10.96 10.72 10.86 28,719 +0.21(+1.93%)
May 17, 2011 10.38 10.87 10.31 10.66 64,232 +0.15(+1.47%)
May 16, 2011 10.87 10.87 10.50 10.50 100,211 -0.14(-1.31%)
May 13, 2011 10.43 10.83 10.43 10.64 47,582 +0.26(+2.51%)
May 12, 2011 10.29 10.44 9.991 10.38 32,449 +0.08(+0.82%)
May 11, 2011 10.36 10.43 10.25 10.30 76,018 -0.09(-0.85%)
May 10, 2011 10.21 10.44 10.21 10.38 43,455 +0.22(+2.20%)
May 09, 2011 9.761 10.27 9.751 10.16 75,591 +0.48(+5.00%)
May 06, 2011 9.488 9.761 9.488 9.676 22,620 +0.35(+3.70%)
May 05, 2011 9.331 9.685 9.282 9.331 80,766 -0.02(-0.23%)
May 04, 2011 9.527 9.534 8.996 9.352 95,958 -0.23(-2.37%)
May 03, 2011 9.642 9.661 9.530 9.579 31,141 -0.04(-0.44%)
May 02, 2011 9.630 9.633 9.621 9.621 40,749 +0.05(+0.47%)
Apr 29, 2011 9.500 9.673 9.425 9.576 13,133 +0.07(+0.76%)
Apr 28, 2011 9.434 9.618 9.400 9.503 39,576 +0.01(+0.10%)
Apr 27, 2011 9.406 9.576 9.361 9.494 25,993 +0.11(+1.19%)
Apr 26, 2011 9.240 9.422 9.152 9.382 39,966 +0.17(+1.87%)
Apr 25, 2011 9.437 9.576 9.174 9.210 64,843 -0.17(-1.84%)
Apr 21, 2011 9.346 9.594 9.216 9.382 88,471 +0.00(+0.00%)
Apr 20, 2011 9.080 9.412 8.928 9.382 162,678 +0.41(+4.59%)
Apr 19, 2011 8.928 9.022 8.865 8.971 42,302 +0.00(+0.03%)
Apr 18, 2011 8.680 9.061 8.680 8.968 57,128 +0.19(+2.17%)
Apr 15, 2011 8.750 8.810 8.620 8.777 80,643 +0.06(+0.73%)
Apr 14, 2011 8.613 8.901 8.459 8.713 79,266 +0.01(+0.14%)
Apr 13, 2011 8.589 8.781 8.526 8.701 88,491 +0.12(+1.45%)
Apr 12, 2011 8.837 8.847 8.287 8.577 49,895 -0.27(-3.08%)
Apr 11, 2011 8.934 9.083 8.822 8.850 104,004 -0.05(-0.51%)
Apr 08, 2011 8.850 9.137 8.768 8.895 169,336 +0.04(+0.41%)
Apr 07, 2011 8.725 8.971 8.598 8.859 84,955 +0.11(+1.25%)
Apr 06, 2011 8.635 9.040 8.399 8.750 209,240 +0.17(+1.94%)
Apr 05, 2011 8.338 8.731 8.338 8.583 80,032 +0.31(+3.81%)
Apr 04, 2011 8.293 8.716 8.214 8.268 165,355 +0.04(+0.44%)
Apr 01, 2011 7.990 8.281 7.975 8.232 192,729 +0.25(+3.15%)
Mar 31, 2011 7.678 8.054 7.627 7.981 100,019 +0.26(+3.41%)
Mar 30, 2011 7.639 7.808 7.528 7.718 101,661 +0.13(+1.67%)
Mar 29, 2011 7.333 7.633 7.006 7.590 163,197 +0.23(+3.17%)
Mar 28, 2011 7.533 7.557 7.121 7.357 213,859 -0.17(-2.25%)
Mar 25, 2011 7.439 7.594 7.421 7.527 44,496 +0.15(+2.09%)
Mar 24, 2011 6.988 7.466 6.970 7.373 55,278 +0.39(+5.64%)
Mar 23, 2011 6.477 7.030 6.422 6.979 60,353 +0.47(+7.16%)
Mar 22, 2011 6.195 6.513 6.117 6.513 130,377 +0.32(+5.18%)
Mar 21, 2011 6.213 6.286 6.156 6.192 297,841 +0.23(+3.81%)
Mar 18, 2011 6.186 6.256 5.965 5.965 156,972 -0.15(-2.43%)
Mar 17, 2011 6.114 6.310 5.956 6.114 119,090 +0.08(+1.35%)
Mar 16, 2011 6.362 6.477 6.032 6.032 68,316 -0.37(-5.72%)
Mar 15, 2011 6.233 6.462 6.232 6.398 92,898 +0.07(+1.10%)
Mar 14, 2011 6.598 6.598 6.325 6.328 64,295 -0.31(-4.74%)
Mar 11, 2011 7.025 7.025 6.583 6.643 221,674 -0.47(-6.64%)
Mar 10, 2011 7.433 7.433 7.050 7.115 67,939 -0.20(-2.69%)
Mar 09, 2011 7.333 7.348 7.306 7.312 12,639 -0.03(-0.45%)
Mar 08, 2011 7.116 7.345 6.973 7.345 27,885 +0.20(+2.75%)
Mar 07, 2011 7.208 7.270 7.062 7.148 22,917 -0.08(-1.07%)
Mar 04, 2011 7.324 7.324 7.099 7.226 35,341 +0.08(+1.12%)
Mar 03, 2011 7.175 7.294 7.101 7.145 54,685 +0.03(+0.46%)
Mar 02, 2011 7.071 7.151 7.047 7.113 29,285 +0.03(+0.38%)
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.