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

Valhi Inc (NY: VHI )

14.91 -0.08 (-0.53%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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, 2003 9.732 9.963 9.732 9.939 15,947 +0.21(+2.13%)
Jan 30, 2003 9.805 9.805 9.708 9.732 12,165 -0.07(-0.74%)
Jan 29, 2003 9.683 9.805 9.586 9.805 14,385 +0.11(+1.13%)
Jan 28, 2003 9.185 9.769 9.160 9.696 33,620 +0.56(+6.13%)
Jan 27, 2003 9.197 9.319 9.136 9.136 16,933 -0.05(-0.53%)
Jan 24, 2003 9.197 9.258 8.941 9.185 17,426 -0.04(-0.40%)
Jan 23, 2003 9.343 9.343 9.221 9.221 8,137 -0.09(-0.91%)
Jan 22, 2003 9.343 9.367 9.270 9.306 6,247 -0.06(-0.65%)
Jan 21, 2003 9.367 9.428 9.282 9.367 18,248 +0.02(+0.26%)
Jan 17, 2003 9.343 9.464 9.124 9.343 18,824 -0.12(-1.29%)
Jan 16, 2003 9.428 9.647 9.319 9.464 42,005 +0.34(+3.73%)
Jan 15, 2003 10.19 10.23 9.124 9.124 62,144 -1.13(-11.03%)
Jan 14, 2003 10.19 10.28 10.17 10.26 2,548 +0.12(+1.20%)
Jan 13, 2003 10.30 10.30 10.12 10.13 4,192 -0.17(-1.65%)
Jan 10, 2003 10.24 10.30 10.12 10.30 3,781 +0.12(+1.20%)
Jan 09, 2003 10.06 10.26 10.06 10.18 3,781 +0.18(+1.82%)
Jan 08, 2003 10.11 10.11 10.000 10.000 6,904 -0.17(-1.67%)
Jan 07, 2003 10.38 10.45 10.06 10.17 10,932 -0.35(-3.35%)
Jan 06, 2003 10.51 10.62 10.51 10.52 13,316 +0.01(+0.12%)
Jan 03, 2003 10.52 10.61 10.49 10.51 21,536 +0.06(+0.58%)
Jan 02, 2003 10.17 10.47 10.17 10.45 6,329 +0.35(+3.49%)
Dec 31, 2002 10.46 10.73 10.10 10.10 35,018 -0.30(-2.92%)
Dec 30, 2002 10.51 10.61 10.40 10.40 20,879 -0.05(-0.47%)
Dec 27, 2002 10.66 10.74 10.32 10.45 20,221 -0.15(-1.38%)
Dec 26, 2002 11.01 11.08 10.46 10.60 17,509 -0.36(-3.33%)
Dec 24, 2002 11.00 11.01 10.95 10.96 657 -0.05(-0.44%)
Dec 23, 2002 10.79 11.02 10.64 11.01 24,496 +0.23(+2.15%)
Dec 20, 2002 10.51 10.86 10.51 10.78 19,399 +0.33(+3.14%)
Dec 19, 2002 10.49 10.54 10.39 10.45 6,000 +0.02(+0.23%)
Dec 18, 2002 10.56 10.64 10.43 10.43 5,754 -0.19(-1.83%)
Dec 17, 2002 10.80 10.89 10.49 10.62 5,918 -0.12(-1.13%)
Dec 16, 2002 10.40 10.74 10.34 10.74 9,617 +0.36(+3.52%)
Dec 13, 2002 10.78 10.78 10.28 10.38 8,384 -0.38(-3.51%)
Dec 12, 2002 10.69 10.89 10.69 10.75 4,521 +0.18(+1.73%)
Dec 11, 2002 10.46 10.63 10.46 10.57 4,356 +0.10(+0.93%)
Dec 10, 2002 10.22 10.54 10.04 10.47 11,343 +0.26(+2.50%)
Dec 09, 2002 10.55 10.58 10.13 10.22 15,042 -0.45(-4.22%)
Dec 06, 2002 10.89 10.95 10.67 10.67 12,330 -0.29(-2.66%)
Dec 05, 2002 11.12 11.12 10.95 10.96 7,233 -0.10(-0.88%)
Dec 04, 2002 11.62 11.67 10.95 11.06 29,510 -0.62(-5.31%)
Dec 03, 2002 11.70 11.74 11.56 11.68 14,878 -0.06(-0.52%)
Dec 02, 2002 11.86 11.86 11.46 11.74 16,029 -0.18(-1.53%)
Nov 29, 2002 11.87 11.92 11.80 11.92 8,549 -0.07(-0.61%)
Nov 27, 2002 11.74 11.99 11.59 11.99 20,139 +0.32(+2.71%)
Nov 26, 2002 11.80 11.86 11.37 11.68 29,346 -0.19(-1.64%)
Nov 25, 2002 11.74 11.92 11.51 11.87 15,289 +0.13(+1.14%)
Nov 22, 2002 11.95 11.95 11.63 11.74 23,345 -0.33(-2.72%)
Nov 21, 2002 12.06 12.13 11.95 12.07 14,056 +0.01(+0.10%)
Nov 20, 2002 11.68 12.06 11.68 12.06 14,549 +0.32(+2.69%)
Nov 19, 2002 11.85 12.01 11.69 11.74 16,686 -0.18(-1.53%)
Nov 18, 2002 12.14 12.14 11.65 11.92 22,030 -0.16(-1.31%)
Nov 15, 2002 12.04 12.12 11.85 12.08 12,576 -0.07(-0.60%)
Nov 14, 2002 11.92 12.15 11.74 12.15 18,824 +0.29(+2.46%)
Nov 13, 2002 11.90 12.04 11.85 11.86 11,426 +0.01(+0.10%)
Nov 12, 2002 11.93 11.99 11.79 11.85 16,358 +0.04(+0.31%)
Nov 11, 2002 12.23 12.23 11.81 11.81 24,167 -0.40(-3.29%)
Nov 08, 2002 12.47 12.47 12.21 12.21 4,685 -0.32(-2.52%)
Nov 07, 2002 12.53 12.53 12.41 12.53 4,356 +0.00(+0.00%)
Nov 06, 2002 12.34 12.58 12.29 12.53 27,455 -0.11(-0.87%)
Nov 05, 2002 12.90 12.90 12.53 12.64 6,165 -0.26(-1.98%)
Nov 04, 2002 13.02 13.02 12.83 12.90 3,863 -0.07(-0.56%)
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.