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 (%)
May 24, 2011 11.73 12.04 11.56 11.96 88,236 +0.32(+2.73%)
May 23, 2011 11.49 12.17 11.49 11.64 199,239 -0.32(-2.65%)
May 20, 2011 11.48 12.32 11.34 11.96 100,755 +0.50(+4.38%)
May 19, 2011 11.03 11.49 10.98 11.46 60,695 +0.60(+5.57%)
May 18, 2011 10.71 10.95 10.71 10.85 28,740 +0.21(+1.93%)
May 17, 2011 10.37 10.86 10.30 10.65 64,280 +0.15(+1.47%)
May 16, 2011 10.87 10.87 10.49 10.49 100,285 -0.14(-1.31%)
May 13, 2011 10.42 10.83 10.42 10.63 47,618 +0.26(+2.51%)
May 12, 2011 10.28 10.43 9.983 10.37 32,474 +0.08(+0.82%)
May 11, 2011 10.36 10.42 10.24 10.29 76,074 -0.09(-0.85%)
May 10, 2011 10.21 10.43 10.21 10.38 43,488 +0.22(+2.20%)
May 09, 2011 9.753 10.26 9.744 10.15 75,648 +0.48(+5.00%)
May 06, 2011 9.481 9.753 9.481 9.669 22,636 +0.34(+3.70%)
May 05, 2011 9.324 9.678 9.275 9.324 80,826 -0.02(-0.23%)
May 04, 2011 9.520 9.526 8.989 9.345 96,030 -0.23(-2.37%)
May 03, 2011 9.635 9.653 9.523 9.572 31,164 -0.04(-0.44%)
May 02, 2011 9.623 9.626 9.614 9.614 40,780 +0.05(+0.47%)
Apr 29, 2011 9.493 9.666 9.418 9.569 13,143 +0.07(+0.76%)
Apr 28, 2011 9.427 9.611 9.393 9.496 39,606 +0.01(+0.10%)
Apr 27, 2011 9.399 9.569 9.354 9.487 26,013 +0.11(+1.19%)
Apr 26, 2011 9.233 9.415 9.145 9.375 39,996 +0.17(+1.87%)
Apr 25, 2011 9.430 9.569 9.167 9.203 64,892 -0.17(-1.84%)
Apr 21, 2011 9.339 9.587 9.209 9.375 88,537 +0.00(+0.00%)
Apr 20, 2011 9.073 9.405 8.922 9.375 162,800 +0.41(+4.59%)
Apr 19, 2011 8.922 9.015 8.858 8.964 42,334 +0.00(+0.03%)
Apr 18, 2011 8.674 9.055 8.674 8.961 57,171 +0.19(+2.17%)
Apr 15, 2011 8.743 8.804 8.613 8.770 80,704 +0.06(+0.73%)
Apr 14, 2011 8.607 8.894 8.453 8.707 79,325 +0.01(+0.14%)
Apr 13, 2011 8.583 8.774 8.519 8.695 88,557 +0.12(+1.45%)
Apr 12, 2011 8.831 8.840 8.280 8.571 49,932 -0.27(-3.08%)
Apr 11, 2011 8.928 9.076 8.816 8.843 104,081 -0.05(-0.51%)
Apr 08, 2011 8.843 9.130 8.761 8.888 169,463 +0.04(+0.41%)
Apr 07, 2011 8.719 8.964 8.592 8.852 85,019 +0.11(+1.25%)
Apr 06, 2011 8.628 9.033 8.392 8.743 209,396 +0.17(+1.94%)
Apr 05, 2011 8.332 8.725 8.332 8.577 80,092 +0.31(+3.81%)
Apr 04, 2011 8.286 8.710 8.208 8.262 165,478 +0.04(+0.44%)
Apr 01, 2011 7.984 8.274 7.969 8.226 192,873 +0.25(+3.15%)
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%)
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.