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

Valhi Inc (NY: VHI )

15.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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, 2012 167.17 169.16 161.42 164.85 6,876 -1.56(-0.94%)
Jan 30, 2012 172.68 172.68 165.15 166.41 4,845 -7.13(-4.11%)
Jan 27, 2012 169.86 174.79 168.79 173.53 3,776 +4.50(+2.66%)
Jan 26, 2012 170.69 172.06 167.66 169.04 6,111 -0.73(-0.43%)
Jan 25, 2012 168.09 171.27 166.84 169.77 5,217 +1.56(+0.93%)
Jan 24, 2012 175.25 175.25 166.47 168.21 14,640 -9.18(-5.17%)
Jan 23, 2012 178.88 178.88 174.39 177.39 2,823 -2.51(-1.39%)
Jan 20, 2012 182.28 183.53 179.41 179.90 3,040 -2.23(-1.23%)
Jan 19, 2012 186.07 186.10 179.38 182.13 4,028 -2.78(-1.51%)
Jan 18, 2012 182.31 185.98 181.73 184.91 2,899 +2.94(+1.61%)
Jan 17, 2012 185.89 186.75 179.83 181.97 8,006 -0.86(-0.47%)
Jan 13, 2012 183.29 184.54 179.10 182.83 11,235 -0.06(-0.03%)
Jan 12, 2012 181.67 186.41 175.86 182.89 13,624 +0.18(+0.10%)
Jan 11, 2012 182.37 186.52 182.10 182.71 2,019 -1.53(-0.83%)
Jan 10, 2012 188.31 188.31 183.41 184.24 1,809 +0.09(+0.05%)
Jan 09, 2012 184.02 186.53 183.99 184.15 1,932 +1.35(+0.74%)
Jan 06, 2012 187.05 187.29 182.59 182.80 7,011 -2.84(-1.53%)
Jan 05, 2012 185.38 191.06 184.33 185.64 8,384 -0.55(-0.30%)
Jan 04, 2012 189.62 190.38 186.19 186.19 2,013 +1.25(+0.68%)
Dec 30, 2011 182.31 188.09 182.31 184.94 16,138 +2.69(+1.48%)
Dec 29, 2011 177.36 183.50 177.36 182.25 3,665 +4.10(+2.30%)
Dec 28, 2011 178.52 180.54 176.41 178.15 2,959 -3.21(-1.77%)
Dec 27, 2011 178.64 182.10 177.75 181.36 2,461 +3.00(+1.68%)
Dec 23, 2011 178.00 178.58 174.05 178.37 3,445 +1.07(+0.60%)
Dec 21, 2011 181.97 181.97 174.54 177.29 4,175 -5.81(-3.17%)
Dec 20, 2011 178.00 185.19 175.89 183.11 5,940 +10.00(+5.78%)
Dec 19, 2011 175.55 185.03 172.06 173.10 7,916 -3.55(-2.01%)
Dec 16, 2011 164.94 177.17 162.37 176.65 20,309 +14.47(+8.92%)
Dec 15, 2011 171.27 172.95 159.34 162.19 9,306 -3.52(-2.12%)
Dec 14, 2011 172.65 172.65 161.51 165.70 11,754 -6.91(-4.00%)
Dec 13, 2011 189.99 189.99 170.57 172.62 10,121 -2.02(-1.16%)
Dec 12, 2011 182.28 182.28 172.25 174.63 14,735 -9.54(-5.18%)
Dec 09, 2011 186.56 186.96 181.21 184.18 3,753 -0.25(-0.13%)
Dec 08, 2011 186.56 187.08 182.67 184.42 4,311 -4.25(-2.25%)
Dec 07, 2011 189.30 189.31 185.16 188.67 3,370 -2.55(-1.34%)
Dec 06, 2011 191.65 193.49 187.67 191.23 4,945 -1.25(-0.65%)
Dec 05, 2011 190.25 196.29 187.87 192.48 7,366 +4.79(+2.55%)
Dec 02, 2011 192.29 198.61 186.40 187.69 8,632 +1.56(+0.84%)
Dec 01, 2011 188.60 190.77 185.28 186.13 3,844 -4.64(-2.43%)
Nov 30, 2011 187.14 193.03 181.40 190.77 18,312 +3.69(+1.97%)
Nov 29, 2011 185.58 189.24 182.05 187.07 50,335 +0.64(+0.34%)
Nov 28, 2011 169.62 188.45 168.64 186.43 18,645 +25.37(+15.75%)
Nov 25, 2011 161.44 161.77 156.67 161.07 3,043 -2.44(-1.49%)
Nov 23, 2011 164.18 165.10 159.94 163.51 5,552 -1.89(-1.14%)
Nov 22, 2011 163.82 170.23 162.63 165.40 5,633 +0.58(+0.35%)
Nov 21, 2011 167.24 169.98 163.82 164.82 6,244 -5.77(-3.38%)
Nov 18, 2011 171.45 172.24 169.86 170.59 6,471 +0.37(+0.22%)
Nov 17, 2011 178.13 178.13 168.71 170.23 12,528 -6.81(-3.85%)
Nov 16, 2011 174.13 178.50 174.13 177.03 7,424 +1.13(+0.64%)
Nov 15, 2011 174.59 178.13 174.38 175.90 11,126 -1.22(-0.69%)
Nov 14, 2011 174.90 179.32 173.77 177.12 6,387 -0.28(-0.16%)
Nov 11, 2011 175.51 179.17 174.32 177.40 3,282 +3.21(+1.84%)
Nov 10, 2011 177.58 178.68 166.11 174.19 8,473 -1.16(-0.66%)
Nov 09, 2011 175.57 179.57 173.98 175.35 9,541 -4.06(-2.26%)
Nov 08, 2011 184.36 185.03 178.71 179.41 11,146 -4.94(-2.68%)
Nov 07, 2011 185.98 185.98 180.33 184.36 3,294 +1.04(+0.57%)
Nov 04, 2011 184.30 185.52 180.82 183.32 3,308 -0.79(-0.43%)
Nov 03, 2011 180.88 184.57 178.56 184.11 3,356 +5.40(+3.02%)
Nov 02, 2011 179.47 181.92 177.76 178.71 5,113 +3.37(+1.92%)
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.