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

Valhi Inc (NY: VHI )

28.98 +0.63 (+2.22%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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, 2014 8.552 8.940 8.469 8.509 42,416 -0.03(-0.34%)
Oct 30, 2014 8.049 8.782 8.049 8.538 65,558 +0.49(+6.07%)
Oct 29, 2014 7.934 8.121 7.934 8.049 11,422 -0.04(-0.53%)
Oct 28, 2014 8.021 8.092 7.877 8.092 23,988 +0.26(+3.30%)
Oct 27, 2014 8.150 8.222 7.791 7.834 22,454 -0.39(-4.72%)
Oct 24, 2014 8.021 8.481 8.021 8.222 22,861 +0.14(+1.78%)
Oct 23, 2014 8.064 8.136 7.949 8.078 42,012 +0.01(+0.18%)
Oct 22, 2014 8.092 8.179 8.049 8.064 41,415 -0.10(-1.23%)
Oct 21, 2014 7.992 8.164 7.949 8.164 44,058 +0.26(+3.27%)
Oct 20, 2014 8.423 8.509 7.906 7.906 80,168 -0.42(-5.01%)
Oct 17, 2014 7.647 8.332 7.632 8.322 70,996 +0.86(+11.56%)
Oct 16, 2014 7.230 8.006 7.230 7.460 81,652 +0.22(+2.98%)
Oct 15, 2014 7.187 7.402 7.086 7.244 60,783 -0.04(-0.59%)
Oct 14, 2014 7.201 7.316 6.971 7.287 59,934 +0.37(+5.41%)
Oct 13, 2014 7.316 7.402 6.770 6.914 131,364 -0.36(-4.94%)
Oct 10, 2014 7.618 7.681 7.244 7.273 70,108 -0.29(-3.80%)
Oct 09, 2014 7.862 7.934 7.518 7.561 64,169 -0.42(-5.23%)
Oct 08, 2014 8.452 8.452 7.934 7.977 75,392 -0.40(-4.80%)
Oct 07, 2014 8.509 8.768 8.380 8.380 95,967 -0.26(-3.00%)
Oct 06, 2014 8.682 8.725 8.481 8.639 41,390 -0.10(-1.15%)
Oct 03, 2014 8.998 9.012 8.710 8.739 36,743 -0.16(-1.78%)
Oct 02, 2014 8.926 8.940 8.754 8.897 20,156 -0.03(-0.32%)
Oct 01, 2014 9.472 9.472 8.825 8.926 63,496 -0.46(-4.90%)
Sep 30, 2014 9.659 9.659 9.386 9.386 56,747 -0.23(-2.39%)
Sep 29, 2014 9.559 9.760 9.515 9.616 21,644 +0.06(+0.60%)
Sep 26, 2014 9.947 10.00 9.429 9.559 191,399 -0.42(-4.18%)
Sep 25, 2014 9.904 10.00 9.882 9.975 13,095 +0.11(+1.17%)
Sep 24, 2014 9.860 9.921 9.803 9.860 34,019 -0.06(-0.58%)
Sep 23, 2014 10.23 10.44 9.774 9.918 66,909 -0.24(-2.40%)
Sep 22, 2014 10.23 10.48 10.16 10.16 57,797 -0.20(-1.94%)
Sep 19, 2014 10.51 10.55 10.22 10.36 72,765 -0.07(-0.69%)
Sep 18, 2014 10.51 10.55 10.42 10.44 13,104 -0.01(-0.14%)
Sep 17, 2014 10.87 10.96 10.42 10.45 50,282 -0.47(-4.34%)
Sep 16, 2014 10.92 10.92 10.85 10.92 22,781 +0.00(+0.00%)
Sep 15, 2014 10.77 11.00 10.69 10.92 31,002 +0.22(+2.01%)
Sep 12, 2014 10.44 10.77 10.36 10.71 43,660 +0.23(+2.19%)
Sep 11, 2014 10.31 10.52 10.23 10.48 32,775 +0.17(+1.67%)
Sep 10, 2014 10.79 10.81 10.28 10.31 84,648 -0.50(-4.65%)
Sep 09, 2014 11.07 11.08 10.66 10.81 47,085 -0.36(-3.22%)
Sep 08, 2014 11.13 11.27 11.04 11.17 39,751 +0.07(+0.65%)
Sep 05, 2014 11.31 11.31 11.08 11.10 32,826 -0.30(-2.65%)
Sep 04, 2014 11.35 11.50 11.18 11.40 83,584 +0.17(+1.54%)
Sep 03, 2014 11.40 11.64 11.21 11.23 43,675 -0.20(-1.76%)
Sep 02, 2014 11.47 11.70 11.13 11.43 115,945 +0.45(+4.06%)
Aug 29, 2014 10.72 10.98 10.98 10.98 67,953 +0.07(+0.64%)
Aug 28, 2014 10.52 10.94 10.51 10.91 43,167 +0.31(+2.89%)
Aug 27, 2014 10.80 10.88 10.54 10.61 66,922 -0.29(-2.68%)
Aug 26, 2014 10.87 11.08 10.66 10.90 104,919 +0.08(+0.77%)
Aug 25, 2014 11.00 11.00 10.59 10.81 79,305 +0.00(+0.00%)
Aug 22, 2014 10.58 11.07 10.32 10.81 215,822 +0.36(+3.47%)
Aug 21, 2014 10.01 10.51 9.958 10.45 187,645 +0.45(+4.46%)
Aug 20, 2014 9.504 10.01 9.490 10.01 225,666 +0.53(+5.59%)
Aug 19, 2014 9.546 9.546 9.421 9.476 41,448 -0.03(-0.29%)
Aug 18, 2014 9.449 9.574 9.351 9.504 24,305 +0.06(+0.59%)
Aug 15, 2014 9.422 9.546 9.351 9.449 32,312 -0.08(-0.88%)
Aug 14, 2014 9.475 9.560 9.380 9.532 22,408 +0.11(+1.18%)
Aug 13, 2014 9.616 9.616 9.281 9.421 45,998 -0.24(-2.45%)
Aug 12, 2014 9.644 9.713 9.560 9.658 44,340 +0.00(+0.00%)
Aug 11, 2014 9.337 9.699 9.337 9.658 84,052 +0.28(+2.97%)
Aug 08, 2014 9.435 9.588 9.309 9.379 49,097 -0.04(-0.44%)
Aug 07, 2014 9.365 9.630 9.343 9.421 71,269 +0.03(+0.30%)
Aug 06, 2014 9.337 9.407 9.281 9.393 26,936 +0.06(+0.60%)
Aug 05, 2014 9.267 9.337 9.003 9.337 74,710 +0.01(+0.15%)
Aug 04, 2014 9.114 9.463 9.058 9.323 85,969 +0.22(+2.45%)
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.