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 (%)
Jan 31, 2008 3.421 3.640 3.402 3.568 267,696 +0.09(+2.64%)
Jan 30, 2008 3.430 3.632 3.378 3.476 356,775 +0.06(+1.79%)
Jan 29, 2008 3.492 3.492 3.382 3.415 212,421 -0.07(-1.89%)
Jan 28, 2008 3.284 3.498 3.229 3.481 378,703 +0.18(+5.30%)
Jan 25, 2008 3.446 3.465 3.281 3.305 607,569 -0.11(-3.08%)
Jan 24, 2008 3.454 3.509 3.380 3.411 375,505 -0.03(-0.83%)
Jan 23, 2008 3.152 3.470 3.108 3.439 406,112 +0.21(+6.44%)
Jan 22, 2008 3.032 3.321 2.896 3.231 629,040 +0.05(+1.72%)
Jan 21, 2008 3.176 3.251 3.027 3.176 0 +0.00(+0.00%)
Jan 18, 2008 3.176 3.251 3.027 3.176 436,262 -0.00(-0.07%)
Jan 17, 2008 3.270 3.312 3.176 3.179 354,948 -0.09(-2.75%)
Jan 16, 2008 3.305 3.305 3.115 3.268 522,601 -0.03(-0.80%)
Jan 15, 2008 3.231 3.334 3.231 3.295 369,566 +0.01(+0.33%)
Jan 14, 2008 3.310 3.415 3.179 3.284 324,341 +0.00(+0.07%)
Jan 11, 2008 3.264 3.404 3.264 3.281 181,357 -0.01(-0.20%)
Jan 10, 2008 3.143 3.343 3.108 3.288 224,755 +0.10(+3.16%)
Jan 09, 2008 3.104 3.262 3.067 3.187 281,400 +0.09(+2.97%)
Jan 08, 2008 3.273 3.358 3.095 3.095 291,907 -0.19(-5.86%)
Jan 07, 2008 3.305 3.321 3.091 3.288 717,206 +0.02(+0.47%)
Jan 04, 2008 3.316 3.338 3.141 3.273 384,185 -0.11(-3.17%)
Jan 03, 2008 3.378 3.457 3.319 3.380 242,114 -0.01(-0.39%)
Jan 02, 2008 3.476 3.494 3.354 3.393 323,373 -0.10(-2.76%)
Jan 01, 2008 3.498 3.586 3.459 3.489 0 +0.00(+0.00%)
Dec 31, 2007 3.498 3.586 3.459 3.489 214,705 -0.06(-1.73%)
Dec 28, 2007 3.601 3.675 3.546 3.551 205,568 +0.00(+0.12%)
Dec 27, 2007 3.785 3.809 3.494 3.546 335,762 -0.24(-6.30%)
Dec 26, 2007 3.783 3.848 3.759 3.785 273,634 -0.04(-0.92%)
Dec 24, 2007 3.675 3.820 3.619 3.820 92,277 +0.20(+5.57%)
Dec 21, 2007 3.614 3.776 3.614 3.619 462,758 +0.08(+2.29%)
Dec 20, 2007 3.689 3.728 3.481 3.538 382,357 -0.11(-2.88%)
Dec 19, 2007 3.529 3.660 3.481 3.643 256,275 +0.13(+3.74%)
Dec 18, 2007 3.667 3.667 3.502 3.511 497,476 -0.08(-2.25%)
Dec 17, 2007 3.842 3.905 3.568 3.592 413,878 -0.26(-6.87%)
Dec 14, 2007 3.940 4.010 3.835 3.857 274,091 -0.16(-3.93%)
Dec 13, 2007 3.940 4.034 3.868 4.015 253,077 +0.02(+0.55%)
Dec 12, 2007 4.096 4.139 3.910 3.993 255,818 +0.04(+0.94%)
Dec 11, 2007 4.363 4.382 3.956 3.956 457,733 -0.38(-8.78%)
Dec 10, 2007 4.102 4.350 4.072 4.337 268,609 +0.24(+5.94%)
Dec 07, 2007 4.129 4.129 4.030 4.094 151,207 +0.04(+0.92%)
Dec 06, 2007 3.940 4.067 3.923 4.056 191,407 +0.08(+2.09%)
Dec 05, 2007 3.936 3.995 3.853 3.973 205,203 +0.09(+2.25%)
Dec 04, 2007 3.967 4.109 3.859 3.886 290,993 -0.15(-3.74%)
Dec 03, 2007 3.984 4.069 3.897 4.037 419,817 +0.03(+0.66%)
Nov 30, 2007 4.214 4.382 3.984 4.010 418,903 -0.12(-2.97%)
Nov 29, 2007 4.284 4.404 4.133 4.133 251,707 -0.15(-3.53%)
Nov 28, 2007 4.164 4.337 4.164 4.284 245,768 +0.16(+3.99%)
Nov 27, 2007 4.050 4.236 3.999 4.120 319,316 +0.06(+1.51%)
Nov 26, 2007 4.321 4.354 4.052 4.059 347,182 -0.30(-6.83%)
Nov 23, 2007 4.231 4.442 4.157 4.356 183,184 +0.11(+2.58%)
Nov 21, 2007 4.387 4.525 4.137 4.247 386,926 -0.18(-4.15%)
Nov 20, 2007 4.400 4.523 4.352 4.431 264,041 +0.00(+0.05%)
Nov 19, 2007 4.470 4.503 4.372 4.428 278,659 -0.16(-3.48%)
Nov 16, 2007 4.647 4.724 4.551 4.588 268,609 -0.06(-1.27%)
Nov 15, 2007 4.847 4.847 4.564 4.647 363,628 -0.20(-4.11%)
Nov 14, 2007 4.945 5.015 4.816 4.847 217,446 -0.11(-2.12%)
Nov 13, 2007 4.895 4.989 4.840 4.952 326,625 +0.06(+1.21%)
Nov 12, 2007 4.947 5.127 4.877 4.893 341,253 -0.13(-2.53%)
Nov 09, 2007 4.960 5.090 4.838 5.019 441,287 -0.04(-0.78%)
Nov 08, 2007 5.144 5.192 4.897 5.059 377,789 -0.03(-0.64%)
Nov 07, 2007 5.017 5.357 5.017 5.092 269,158 -0.24(-4.44%)
Nov 06, 2007 5.258 5.361 5.157 5.328 335,305 +0.02(+0.29%)
Nov 05, 2007 5.398 5.429 5.291 5.313 216,303 -0.15(-2.76%)
Nov 02, 2007 5.495 5.534 5.407 5.464 242,114 -0.11(-1.96%)
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.