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

Valhi Inc (NY: VHI )

28.98 +0.63 (+2.22%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Oct 30, 2015 4.341 4.480 4.323 4.376 10,745 -0.11(-2.37%)
Oct 29, 2015 4.358 4.553 4.358 4.482 16,407 -0.05(-1.17%)
Oct 28, 2015 4.181 4.553 4.181 4.535 22,223 +0.35(+8.47%)
Oct 27, 2015 4.500 4.500 4.163 4.181 26,633 -0.37(-8.17%)
Oct 26, 2015 4.695 4.766 4.518 4.553 14,015 -0.19(-4.10%)
Oct 23, 2015 4.660 4.784 4.608 4.748 16,483 +0.11(+2.29%)
Oct 22, 2015 4.606 4.695 4.488 4.642 12,316 +0.07(+1.55%)
Oct 21, 2015 4.624 4.675 4.482 4.571 14,499 -0.09(-1.90%)
Oct 20, 2015 4.624 4.660 4.606 4.660 9,402 +0.00(+0.00%)
Oct 19, 2015 4.766 4.872 4.606 4.660 50,254 -0.04(-0.75%)
Oct 16, 2015 4.553 4.713 4.465 4.695 26,284 +0.16(+3.52%)
Oct 15, 2015 4.358 4.571 4.181 4.535 31,243 +0.19(+4.49%)
Oct 14, 2015 4.482 4.566 4.341 4.341 15,755 -0.12(-2.78%)
Oct 13, 2015 4.606 4.677 4.323 4.465 30,595 -0.18(-3.82%)
Oct 12, 2015 4.925 4.925 4.535 4.642 25,184 -0.25(-5.07%)
Oct 09, 2015 4.978 4.978 4.872 4.890 33,595 -0.09(-1.78%)
Oct 08, 2015 4.146 5.014 4.128 4.978 85,947 +0.81(+19.57%)
Oct 07, 2015 3.969 4.199 3.857 4.163 52,269 +0.21(+5.38%)
Oct 06, 2015 3.862 3.986 3.845 3.951 33,620 +0.12(+3.24%)
Oct 05, 2015 3.721 3.986 3.667 3.827 42,112 +0.12(+3.35%)
Oct 02, 2015 3.366 3.756 3.242 3.703 41,584 +0.32(+9.42%)
Oct 01, 2015 3.455 3.490 3.331 3.384 24,326 +0.04(+1.06%)
Sep 30, 2015 3.685 3.951 3.348 3.348 98,512 -0.39(-10.43%)
Sep 29, 2015 3.721 3.774 3.650 3.738 46,310 +0.02(+0.48%)
Sep 28, 2015 3.845 3.845 3.703 3.721 25,901 -0.18(-4.55%)
Sep 25, 2015 4.075 4.075 3.898 3.898 24,163 -0.09(-2.22%)
Sep 24, 2015 3.862 4.093 3.721 3.986 28,439 +0.14(+3.69%)
Sep 23, 2015 4.270 4.270 3.845 3.845 26,475 -0.39(-9.21%)
Sep 22, 2015 4.341 4.394 4.075 4.234 23,931 -0.16(-3.63%)
Sep 21, 2015 4.199 5.014 4.093 4.394 88,053 +0.32(+7.83%)
Sep 18, 2015 4.110 4.270 4.004 4.075 75,190 -0.09(-2.13%)
Sep 17, 2015 4.252 4.358 4.128 4.163 18,890 -0.07(-1.67%)
Sep 16, 2015 4.075 4.394 4.075 4.234 43,916 +0.14(+3.46%)
Sep 15, 2015 3.915 4.146 3.915 4.093 24,001 +0.21(+5.48%)
Sep 14, 2015 4.234 4.234 3.791 3.880 75,123 -0.32(-7.59%)
Sep 11, 2015 4.358 4.358 4.181 4.199 37,458 +0.04(+0.85%)
Sep 10, 2015 4.217 4.217 3.986 4.163 33,487 -0.02(-0.42%)
Sep 09, 2015 4.305 4.606 4.163 4.181 83,147 -0.05(-1.26%)
Sep 08, 2015 4.305 4.305 4.181 4.234 41,254 +0.02(+0.42%)
Sep 04, 2015 4.411 4.217 4.217 4.217 38,776 -0.19(-4.42%)
Sep 03, 2015 4.199 4.837 4.199 4.411 52,673 +0.18(+4.18%)
Sep 02, 2015 4.553 4.553 4.128 4.234 50,215 -0.12(-2.85%)
Sep 01, 2015 4.819 4.819 4.305 4.358 65,419 -0.21(-4.65%)
Aug 31, 2015 4.863 4.879 4.522 4.571 53,180 -0.31(-6.31%)
Aug 28, 2015 4.344 4.911 4.133 4.879 149,080 +0.47(+10.66%)
Aug 27, 2015 4.328 4.490 4.312 4.409 35,192 +0.06(+1.49%)
Aug 26, 2015 4.603 4.603 4.328 4.344 45,147 -0.19(-4.29%)
Aug 25, 2015 4.652 4.652 4.239 4.539 77,130 +0.05(+1.08%)
Aug 24, 2015 4.376 4.798 4.247 4.490 64,582 -0.53(-10.65%)
Aug 21, 2015 4.846 5.057 4.846 5.025 44,640 -0.06(-1.27%)
Aug 20, 2015 5.284 5.284 5.073 5.090 34,936 -0.31(-5.71%)
Aug 19, 2015 5.495 5.511 5.219 5.398 13,498 -0.11(-2.06%)
Aug 18, 2015 5.868 5.868 5.430 5.511 18,154 -0.26(-4.49%)
Aug 17, 2015 5.803 5.900 5.608 5.770 38,864 -0.05(-0.84%)
Aug 14, 2015 5.722 5.868 5.722 5.819 19,174 +0.05(+0.84%)
Aug 13, 2015 5.689 5.787 5.657 5.770 15,701 +0.11(+2.01%)
Aug 12, 2015 5.738 5.851 5.576 5.657 26,042 -0.18(-3.06%)
Aug 11, 2015 5.884 5.884 5.655 5.835 33,954 -0.11(-1.91%)
Aug 10, 2015 6.240 6.338 5.138 5.949 70,193 -0.36(-5.66%)
Aug 07, 2015 6.370 6.792 6.224 6.305 26,026 -0.16(-2.51%)
Aug 06, 2015 6.419 6.792 6.419 6.467 24,014 -0.05(-0.75%)
Aug 05, 2015 6.629 6.629 6.289 6.516 24,822 -0.06(-0.99%)
Aug 04, 2015 6.516 7.035 6.516 6.581 55,057 +0.10(+1.50%)
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.