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 (%)
Jan 31, 2008 3.419 3.638 3.399 3.565 267,896 +0.09(+2.64%)
Jan 30, 2008 3.428 3.629 3.375 3.474 357,042 +0.06(+1.79%)
Jan 29, 2008 3.489 3.489 3.380 3.412 212,579 -0.07(-1.89%)
Jan 28, 2008 3.281 3.495 3.226 3.478 378,986 +0.17(+5.30%)
Jan 25, 2008 3.443 3.463 3.279 3.303 608,023 -0.10(-3.08%)
Jan 24, 2008 3.452 3.506 3.377 3.408 375,785 -0.03(-0.83%)
Jan 23, 2008 3.150 3.467 3.106 3.436 406,415 +0.21(+6.44%)
Jan 22, 2008 3.030 3.318 2.894 3.229 629,510 +0.05(+1.72%)
Jan 21, 2008 3.174 3.248 3.025 3.174 0 +0.00(+0.00%)
Jan 18, 2008 3.174 3.248 3.025 3.174 436,588 -0.00(-0.07%)
Jan 17, 2008 3.268 3.310 3.174 3.176 355,213 -0.09(-2.75%)
Jan 16, 2008 3.303 3.303 3.113 3.266 522,991 -0.03(-0.80%)
Jan 15, 2008 3.229 3.331 3.229 3.292 369,842 +0.01(+0.33%)
Jan 14, 2008 3.307 3.412 3.176 3.281 324,583 +0.00(+0.07%)
Jan 11, 2008 3.261 3.401 3.261 3.279 181,492 -0.01(-0.20%)
Jan 10, 2008 3.141 3.340 3.106 3.285 224,922 +0.10(+3.16%)
Jan 09, 2008 3.102 3.259 3.065 3.185 281,610 +0.09(+2.97%)
Jan 08, 2008 3.270 3.356 3.093 3.093 292,125 -0.19(-5.86%)
Jan 07, 2008 3.303 3.318 3.089 3.285 717,741 +0.02(+0.47%)
Jan 04, 2008 3.314 3.336 3.139 3.270 384,471 -0.11(-3.17%)
Jan 03, 2008 3.375 3.454 3.316 3.377 242,295 -0.01(-0.39%)
Jan 02, 2008 3.474 3.491 3.351 3.390 323,614 -0.10(-2.76%)
Jan 01, 2008 3.495 3.583 3.456 3.487 0 +0.00(+0.00%)
Dec 31, 2007 3.495 3.583 3.456 3.487 214,865 -0.06(-1.73%)
Dec 28, 2007 3.598 3.673 3.544 3.548 205,722 +0.00(+0.12%)
Dec 27, 2007 3.782 3.806 3.491 3.544 336,012 -0.24(-6.30%)
Dec 26, 2007 3.780 3.845 3.756 3.782 273,839 -0.04(-0.92%)
Dec 24, 2007 3.673 3.817 3.616 3.817 92,346 +0.20(+5.57%)
Dec 21, 2007 3.611 3.773 3.611 3.616 463,103 +0.08(+2.29%)
Dec 20, 2007 3.686 3.725 3.478 3.535 382,643 -0.10(-2.88%)
Dec 19, 2007 3.526 3.657 3.478 3.640 256,467 +0.13(+3.74%)
Dec 18, 2007 3.664 3.664 3.500 3.509 497,847 -0.08(-2.25%)
Dec 17, 2007 3.839 3.902 3.565 3.590 414,187 -0.26(-6.87%)
Dec 14, 2007 3.937 4.007 3.832 3.854 274,296 -0.16(-3.93%)
Dec 13, 2007 3.937 4.031 3.865 4.012 253,266 +0.02(+0.55%)
Dec 12, 2007 4.093 4.136 3.907 3.990 256,009 +0.04(+0.94%)
Dec 11, 2007 4.360 4.379 3.953 3.953 458,074 -0.38(-8.78%)
Dec 10, 2007 4.099 4.346 4.069 4.333 268,810 +0.24(+5.94%)
Dec 07, 2007 4.125 4.125 4.027 4.090 151,320 +0.04(+0.92%)
Dec 06, 2007 3.937 4.064 3.920 4.053 191,550 +0.08(+2.09%)
Dec 05, 2007 3.933 3.992 3.850 3.970 205,356 +0.09(+2.25%)
Dec 04, 2007 3.964 4.106 3.856 3.883 291,211 -0.15(-3.74%)
Dec 03, 2007 3.981 4.066 3.894 4.034 420,130 +0.03(+0.65%)
Nov 30, 2007 4.211 4.379 3.981 4.007 419,216 -0.12(-2.97%)
Nov 29, 2007 4.281 4.401 4.130 4.130 251,895 -0.15(-3.53%)
Nov 28, 2007 4.160 4.333 4.160 4.281 245,952 +0.16(+3.98%)
Nov 27, 2007 4.047 4.233 3.996 4.117 319,555 +0.06(+1.51%)
Nov 26, 2007 4.318 4.351 4.049 4.055 347,441 -0.30(-6.83%)
Nov 23, 2007 4.228 4.438 4.154 4.353 183,321 +0.11(+2.58%)
Nov 21, 2007 4.384 4.521 4.134 4.244 387,214 -0.18(-4.15%)
Nov 20, 2007 4.397 4.519 4.349 4.427 264,238 +0.00(+0.05%)
Nov 19, 2007 4.467 4.500 4.368 4.425 278,867 -0.16(-3.48%)
Nov 16, 2007 4.644 4.720 4.548 4.585 268,810 -0.06(-1.27%)
Nov 15, 2007 4.843 4.843 4.561 4.644 363,899 -0.20(-4.11%)
Nov 14, 2007 4.941 5.011 4.812 4.843 217,608 -0.10(-2.12%)
Nov 13, 2007 4.891 4.985 4.836 4.948 326,869 +0.06(+1.21%)
Nov 12, 2007 4.944 5.123 4.874 4.889 341,508 -0.13(-2.53%)
Nov 09, 2007 4.957 5.086 4.834 5.016 441,617 -0.04(-0.78%)
Nov 08, 2007 5.140 5.189 4.893 5.055 378,071 -0.03(-0.64%)
Nov 07, 2007 5.014 5.353 5.014 5.088 269,358 -0.24(-4.44%)
Nov 06, 2007 5.254 5.357 5.154 5.324 335,555 +0.02(+0.29%)
Nov 05, 2007 5.394 5.425 5.287 5.309 216,465 -0.15(-2.76%)
Nov 02, 2007 5.490 5.530 5.403 5.460 242,295 -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.