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 (%)
Oct 31, 2002 0.9267 0.9330 0.9231 0.9321 176,900 +0.01(+1.07%)
Oct 30, 2002 0.9617 0.9617 0.9213 0.9222 171,337 -0.04(-4.56%)
Oct 29, 2002 0.9258 0.9662 0.9249 0.9662 119,046 +0.04(+3.86%)
Oct 28, 2002 0.9339 0.9402 0.9258 0.9303 106,807 -0.00(-0.38%)
Oct 25, 2002 0.8898 0.9339 0.8898 0.9339 145,748 +0.04(+4.84%)
Oct 24, 2002 0.9042 0.9042 0.8907 0.8907 35,602 -0.01(-1.39%)
Oct 23, 2002 0.9051 0.9051 0.8718 0.9033 387,178 +0.00(+0.50%)
Oct 22, 2002 0.9159 0.9231 0.8925 0.8988 80,105 -0.02(-2.06%)
Oct 21, 2002 0.9411 0.9429 0.9114 0.9177 60,079 -0.02(-1.92%)
Oct 18, 2002 0.9384 0.9429 0.9231 0.9357 162,437 +0.01(+0.68%)
Oct 17, 2002 0.9024 0.9294 0.9024 0.9294 55,629 +0.04(+3.92%)
Oct 16, 2002 0.9204 0.9285 0.8808 0.8943 236,980 -0.03(-2.74%)
Oct 15, 2002 0.8898 0.9195 0.8790 0.9195 73,430 +0.02(+2.51%)
Oct 14, 2002 0.8970 0.9006 0.8925 0.8970 17,801 +0.00(+0.00%)
Oct 11, 2002 0.8808 0.8979 0.8808 0.8970 43,390 +0.02(+2.36%)
Oct 10, 2002 0.8736 0.8763 0.8718 0.8763 179,125 -0.01(-0.71%)
Oct 09, 2002 0.8754 0.8880 0.8674 0.8826 387,178 +0.00(+0.20%)
Oct 08, 2002 0.8548 0.8808 0.8548 0.8808 45,615 +0.01(+1.45%)
Oct 07, 2002 0.8844 0.8844 0.8682 0.8682 1,223,841 -0.02(-2.33%)
Oct 04, 2002 0.9006 0.9006 0.8808 0.8889 2,447,683 -0.01(-1.59%)
Oct 03, 2002 0.9429 0.9429 0.9033 0.9033 48,953 -0.03(-3.64%)
Oct 02, 2002 0.9473 0.9581 0.9375 0.9375 81,218 -0.00(-0.48%)
Oct 01, 2002 0.9231 0.9420 0.9042 0.9420 219,178 +0.06(+6.72%)
Sep 30, 2002 0.8889 0.8898 0.8790 0.8826 125,721 -0.03(-3.63%)
Sep 27, 2002 0.9653 0.9653 0.9078 0.9159 140,185 -0.05(-5.03%)
Sep 26, 2002 0.9536 0.9653 0.9446 0.9644 99,019 +0.02(+1.71%)
Sep 25, 2002 0.9285 0.9509 0.9285 0.9482 58,966 +0.02(+2.23%)
Sep 24, 2002 0.9357 0.9446 0.9258 0.9276 66,754 -0.01(-1.34%)
Sep 23, 2002 0.9527 0.9527 0.9402 0.9402 114,596 -0.02(-2.24%)
Sep 20, 2002 0.9878 0.9878 0.9617 0.9617 305,960 -0.00(-0.37%)
Sep 19, 2002 1.003 1.003 0.9653 0.9653 124,609 -0.04(-4.28%)
Sep 18, 2002 1.051 1.052 0.9797 1.008 152,423 -0.04(-4.02%)
Sep 17, 2002 1.083 1.083 1.051 1.051 42,278 -0.04(-3.39%)
Sep 16, 2002 1.075 1.088 1.075 1.088 60,079 +0.01(+1.17%)
Sep 13, 2002 1.044 1.077 1.040 1.075 134,622 +0.03(+2.93%)
Sep 12, 2002 1.071 1.079 1.044 1.044 99,019 -0.04(-3.65%)
Sep 11, 2002 1.110 1.111 1.079 1.084 68,980 -0.04(-3.91%)
Sep 10, 2002 1.185 1.195 1.115 1.128 9,234,441 -0.06(-4.78%)
Sep 09, 2002 1.211 1.215 1.174 1.185 57,854 -0.03(-2.15%)
Sep 06, 2002 1.226 1.226 1.203 1.211 107,920 -0.01(-0.59%)
Sep 05, 2002 1.257 1.257 1.218 1.218 90,119 -0.05(-3.76%)
Sep 04, 2002 1.169 1.266 1.169 1.266 119,046 +0.10(+8.31%)
Sep 03, 2002 1.212 1.212 1.168 1.168 172,450 -0.06(-4.62%)
Aug 30, 2002 1.275 1.280 1.225 1.225 209,165 -0.05(-3.95%)
Aug 29, 2002 1.280 1.286 1.266 1.275 62,304 -0.02(-1.39%)
Aug 28, 2002 1.361 1.361 1.293 1.293 169,112 -0.08(-5.89%)
Aug 27, 2002 1.406 1.410 1.374 1.374 102,357 -0.03(-2.24%)
Aug 26, 2002 1.376 1.416 1.372 1.406 95,682 +0.03(+2.09%)
Aug 23, 2002 1.416 1.416 1.377 1.377 556,291 -0.03(-2.36%)
Aug 22, 2002 1.410 1.415 1.401 1.410 76,768 +0.00(+0.26%)
Aug 21, 2002 1.392 1.407 1.383 1.407 76,768 +0.02(+1.43%)
Aug 20, 2002 1.396 1.401 1.376 1.387 107,920 +0.01(+0.52%)
Aug 16, 2002 1.393 1.410 1.374 1.380 223,629 -0.02(-1.29%)
Aug 15, 2002 1.416 1.438 1.398 1.398 74,543 -0.01(-0.96%)
Aug 14, 2002 1.417 1.424 1.357 1.411 226,966 -0.01(-0.88%)
Aug 13, 2002 1.430 1.449 1.412 1.424 196,927 -0.00(-0.32%)
Aug 12, 2002 1.438 1.447 1.427 1.428 137,960 -0.02(-1.67%)
Aug 07, 2002 1.463 1.472 1.440 1.452 125,721 -0.01(-0.74%)
Aug 06, 2002 1.403 1.463 1.399 1.463 119,046 +0.07(+5.03%)
Aug 05, 2002 1.423 1.435 1.393 1.393 194,702 -0.02(-1.71%)
Aug 02, 2002 1.447 1.447 1.408 1.417 263,682 -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.