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

Valhi Inc (NY: VHI )

27.41 +0.29 (+1.07%)
Streaming Delayed Price Updated: 10:08 AM 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 29, 2004 1.390 1.390 1.370 1.374 158,980 -0.01(-0.59%)
Oct 28, 2004 1.392 1.399 1.372 1.383 197,892 +0.00(+0.13%)
Oct 27, 2004 1.390 1.392 1.349 1.381 468,048 -0.01(-0.84%)
Oct 26, 2004 1.385 1.402 1.374 1.392 185,662 -0.00(-0.13%)
Oct 25, 2004 1.352 1.400 1.350 1.394 188,998 +0.04(+2.92%)
Oct 22, 2004 1.367 1.381 1.352 1.355 184,551 -0.02(-1.57%)
Oct 21, 2004 1.376 1.385 1.368 1.376 230,132 +0.00(+0.00%)
Oct 20, 2004 1.357 1.376 1.354 1.376 120,069 +0.01(+1.06%)
Oct 19, 2004 1.368 1.376 1.351 1.362 246,809 -0.01(-0.39%)
Oct 18, 2004 1.397 1.400 1.366 1.367 186,774 -0.02(-1.55%)
Oct 15, 2004 1.353 1.389 1.353 1.389 205,674 +0.04(+2.93%)
Oct 14, 2004 1.356 1.365 1.349 1.349 171,209 +0.00(+0.00%)
Oct 13, 2004 1.376 1.383 1.349 1.349 558,100 -0.02(-1.57%)
Oct 12, 2004 1.351 1.376 1.351 1.371 271,267 +0.02(+1.26%)
Oct 11, 2004 1.369 1.369 1.349 1.354 121,181 +0.00(+0.20%)
Oct 08, 2004 1.349 1.368 1.349 1.351 106,728 +0.00(+0.00%)
Oct 07, 2004 1.394 1.403 1.349 1.351 207,897 -0.03(-2.47%)
Oct 06, 2004 1.374 1.393 1.354 1.385 222,350 +0.00(+0.20%)
Oct 05, 2004 1.348 1.391 1.342 1.383 231,244 +0.03(+2.54%)
Oct 04, 2004 1.349 1.349 1.343 1.348 190,109 -0.00(-0.07%)
Oct 01, 2004 1.352 1.367 1.331 1.349 505,847 -0.00(-0.20%)
Sep 30, 2004 1.303 1.377 1.303 1.352 897,184 +0.05(+3.73%)
Sep 29, 2004 1.268 1.311 1.265 1.303 357,984 +0.04(+3.13%)
Sep 28, 2004 1.259 1.271 1.259 1.264 94,499 +0.00(+0.36%)
Sep 27, 2004 1.265 1.266 1.259 1.259 104,504 -0.01(-0.71%)
Sep 24, 2004 1.265 1.278 1.263 1.268 111,175 +0.01(+0.71%)
Sep 23, 2004 1.266 1.276 1.259 1.259 88,940 -0.00(-0.29%)
Sep 22, 2004 1.277 1.277 1.259 1.263 194,556 -0.02(-1.61%)
Sep 21, 2004 1.268 1.289 1.264 1.284 261,261 +0.02(+1.71%)
Sep 20, 2004 1.252 1.266 1.250 1.262 323,520 +0.01(+0.79%)
Sep 17, 2004 1.300 1.300 1.243 1.252 926,090 -0.04(-3.00%)
Sep 16, 2004 1.286 1.302 1.282 1.291 431,360 +0.00(+0.35%)
Sep 15, 2004 1.287 1.304 1.283 1.286 180,104 -0.00(-0.07%)
Sep 14, 2004 1.288 1.293 1.284 1.287 87,828 -0.01(-0.49%)
Sep 13, 2004 1.291 1.309 1.283 1.293 184,551 -0.01(-0.48%)
Sep 10, 2004 1.299 1.304 1.290 1.300 173,433 -0.01(-0.48%)
Sep 09, 2004 1.291 1.315 1.286 1.306 385,778 +0.01(+1.11%)
Sep 08, 2004 1.296 1.301 1.283 1.292 161,204 -0.01(-0.55%)
Sep 07, 2004 1.289 1.313 1.289 1.299 194,556 +0.01(+0.98%)
Sep 03, 2004 1.295 1.295 1.286 1.286 147,863 -0.01(-0.69%)
Sep 02, 2004 1.302 1.304 1.290 1.295 311,290 +0.00(+0.14%)
Sep 01, 2004 1.313 1.318 1.292 1.293 312,402 -0.02(-1.51%)
Aug 31, 2004 1.313 1.325 1.300 1.313 271,267 +0.00(+0.34%)
Aug 30, 2004 1.307 1.314 1.297 1.309 451,371 -0.00(-0.07%)
Aug 27, 2004 1.301 1.310 1.273 1.310 817,138 +0.01(+0.48%)
Aug 26, 2004 1.295 1.308 1.284 1.303 303,508 -0.00(-0.07%)
Aug 25, 2004 1.286 1.304 1.278 1.304 250,144 +0.02(+1.83%)
Aug 24, 2004 1.248 1.288 1.239 1.281 289,055 +0.04(+3.19%)
Aug 23, 2004 1.241 1.257 1.227 1.241 241,250 +0.00(+0.22%)
Aug 20, 2004 1.243 1.243 1.221 1.239 146,751 +0.00(+0.36%)
Aug 19, 2004 1.257 1.260 1.223 1.234 267,932 -0.01(-1.08%)
Aug 18, 2004 1.214 1.257 1.210 1.248 297,949 +0.03(+2.66%)
Aug 17, 2004 1.182 1.216 1.182 1.215 416,907 +0.04(+3.60%)
Aug 16, 2004 1.146 1.184 1.146 1.173 419,130 +0.04(+3.16%)
Aug 13, 2004 1.108 1.137 1.108 1.137 897,184 +0.04(+3.18%)
Aug 12, 2004 1.097 1.104 1.085 1.102 143,416 -0.00(-0.24%)
Aug 11, 2004 1.093 1.124 1.073 1.105 219,015 +0.01(+1.07%)
Aug 10, 2004 1.066 1.093 1.066 1.093 192,333 +0.03(+3.14%)
Aug 09, 2004 1.077 1.101 1.060 1.060 283,497 -0.00(-0.34%)
Aug 06, 2004 1.076 1.093 1.062 1.063 341,308 -0.02(-1.83%)
Aug 05, 2004 1.069 1.084 1.060 1.083 269,044 +0.01(+0.92%)
Aug 04, 2004 1.060 1.084 1.060 1.073 216,791 +0.02(+1.97%)
Aug 03, 2004 1.047 1.063 1.047 1.052 210,121 +0.00(+0.00%)
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.