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: 7:00 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 (%)
Oct 31, 2002 0.9274 0.9337 0.9238 0.9328 176,768 +0.01(+1.07%)
Oct 30, 2002 0.9624 0.9624 0.9220 0.9229 171,209 -0.04(-4.56%)
Oct 29, 2002 0.9265 0.9669 0.9256 0.9669 118,957 +0.04(+3.86%)
Oct 28, 2002 0.9346 0.9409 0.9265 0.9310 106,728 -0.00(-0.38%)
Oct 25, 2002 0.8905 0.9346 0.8905 0.9346 145,639 +0.04(+4.84%)
Oct 24, 2002 0.9049 0.9049 0.8914 0.8914 35,576 -0.01(-1.39%)
Oct 23, 2002 0.9058 0.9058 0.8725 0.9040 386,890 +0.00(+0.50%)
Oct 22, 2002 0.9166 0.9238 0.8932 0.8995 80,046 -0.02(-2.06%)
Oct 21, 2002 0.9418 0.9436 0.9121 0.9184 60,034 -0.02(-1.92%)
Oct 18, 2002 0.9391 0.9436 0.9238 0.9364 162,315 +0.01(+0.68%)
Oct 17, 2002 0.9031 0.9301 0.9031 0.9301 55,587 +0.04(+3.92%)
Oct 16, 2002 0.9211 0.9292 0.8815 0.8950 236,803 -0.03(-2.74%)
Oct 15, 2002 0.8905 0.9202 0.8797 0.9202 73,375 +0.02(+2.51%)
Oct 14, 2002 0.8977 0.9013 0.8932 0.8977 17,788 +0.00(+0.00%)
Oct 11, 2002 0.8815 0.8986 0.8815 0.8977 43,358 +0.02(+2.36%)
Oct 10, 2002 0.8743 0.8770 0.8725 0.8770 178,992 -0.01(-0.71%)
Oct 09, 2002 0.8761 0.8887 0.8680 0.8833 386,890 +0.00(+0.20%)
Oct 08, 2002 0.8554 0.8815 0.8554 0.8815 45,581 +0.01(+1.45%)
Oct 07, 2002 0.8851 0.8851 0.8689 0.8689 1,222,928 -0.02(-2.33%)
Oct 04, 2002 0.9013 0.9013 0.8815 0.8896 2,445,856 -0.01(-1.59%)
Oct 03, 2002 0.9436 0.9436 0.9040 0.9040 48,917 -0.03(-3.64%)
Oct 02, 2002 0.9481 0.9588 0.9382 0.9382 81,157 -0.00(-0.48%)
Oct 01, 2002 0.9238 0.9427 0.9049 0.9427 219,015 +0.06(+6.72%)
Sep 30, 2002 0.8896 0.8905 0.8797 0.8833 125,628 -0.03(-3.63%)
Sep 27, 2002 0.9660 0.9660 0.9085 0.9166 140,080 -0.05(-5.03%)
Sep 26, 2002 0.9543 0.9660 0.9454 0.9651 98,946 +0.02(+1.71%)
Sep 25, 2002 0.9292 0.9516 0.9292 0.9490 58,922 +0.02(+2.23%)
Sep 24, 2002 0.9364 0.9454 0.9265 0.9283 66,705 -0.01(-1.34%)
Sep 23, 2002 0.9534 0.9534 0.9409 0.9409 114,510 -0.02(-2.24%)
Sep 20, 2002 0.9885 0.9885 0.9624 0.9624 305,732 -0.00(-0.37%)
Sep 19, 2002 1.004 1.004 0.9660 0.9660 124,516 -0.04(-4.28%)
Sep 18, 2002 1.051 1.052 0.9804 1.009 152,310 -0.04(-4.02%)
Sep 17, 2002 1.084 1.084 1.051 1.051 42,246 -0.04(-3.39%)
Sep 16, 2002 1.076 1.088 1.076 1.088 60,034 +0.01(+1.17%)
Sep 13, 2002 1.045 1.078 1.041 1.076 134,522 +0.03(+2.93%)
Sep 12, 2002 1.072 1.080 1.045 1.045 98,946 -0.04(-3.65%)
Sep 11, 2002 1.111 1.112 1.079 1.085 68,928 -0.04(-3.90%)
Sep 10, 2002 1.186 1.196 1.115 1.129 9,227,551 -0.06(-4.78%)
Sep 09, 2002 1.212 1.216 1.175 1.186 57,811 -0.03(-2.15%)
Sep 06, 2002 1.227 1.227 1.204 1.212 107,840 -0.01(-0.59%)
Sep 05, 2002 1.257 1.258 1.219 1.219 90,052 -0.05(-3.76%)
Sep 04, 2002 1.170 1.266 1.170 1.266 118,957 +0.10(+8.31%)
Sep 03, 2002 1.212 1.212 1.169 1.169 172,321 -0.06(-4.62%)
Aug 30, 2002 1.276 1.281 1.226 1.226 209,009 -0.05(-3.95%)
Aug 29, 2002 1.281 1.287 1.267 1.276 62,258 -0.02(-1.39%)
Aug 28, 2002 1.362 1.362 1.294 1.294 168,986 -0.08(-5.89%)
Aug 27, 2002 1.407 1.411 1.375 1.375 102,281 -0.03(-2.24%)
Aug 26, 2002 1.377 1.417 1.373 1.407 95,610 +0.03(+2.09%)
Aug 23, 2002 1.417 1.417 1.378 1.378 555,876 -0.03(-2.36%)
Aug 22, 2002 1.411 1.416 1.402 1.411 76,710 +0.00(+0.26%)
Aug 21, 2002 1.393 1.408 1.384 1.408 76,710 +0.02(+1.43%)
Aug 20, 2002 1.397 1.402 1.377 1.388 107,840 +0.01(+0.52%)
Aug 16, 2002 1.394 1.411 1.375 1.381 223,462 -0.02(-1.29%)
Aug 15, 2002 1.417 1.439 1.399 1.399 74,487 -0.01(-0.96%)
Aug 14, 2002 1.418 1.425 1.358 1.412 226,797 -0.01(-0.88%)
Aug 13, 2002 1.431 1.450 1.413 1.425 196,780 -0.00(-0.31%)
Aug 12, 2002 1.439 1.448 1.428 1.429 137,857 -0.02(-1.67%)
Aug 07, 2002 1.464 1.473 1.441 1.454 125,628 -0.01(-0.74%)
Aug 06, 2002 1.404 1.464 1.400 1.464 118,957 +0.07(+5.03%)
Aug 05, 2002 1.424 1.436 1.394 1.394 194,556 -0.02(-1.71%)
Aug 02, 2002 1.448 1.448 1.409 1.418 263,485 -0.03(-2.05%)
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.