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

Valhi Inc (NY: VHI )

15.00 +0.64 (+4.46%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2003 12.72 12.94 12.72 12.91 60,171 +0.16(+1.24%)
Feb 27, 2003 12.59 12.77 12.59 12.75 25,564 +0.10(+0.77%)
Feb 26, 2003 12.66 12.68 12.54 12.65 92,312 -0.04(-0.29%)
Feb 25, 2003 12.64 12.69 12.60 12.69 29,346 +0.06(+0.48%)
Feb 24, 2003 12.46 12.63 12.34 12.63 50,800 +0.23(+1.86%)
Feb 21, 2003 12.23 12.40 12.18 12.40 33,456 +0.17(+1.39%)
Feb 20, 2003 11.85 12.23 11.85 12.23 21,372 +0.41(+3.50%)
Feb 19, 2003 11.82 11.85 11.63 11.81 65,021 -0.01(-0.10%)
Feb 18, 2003 12.10 12.10 11.54 11.82 34,689 -0.16(-1.32%)
Feb 14, 2003 11.64 12.01 11.63 11.98 31,483 +0.40(+3.47%)
Feb 13, 2003 11.45 11.68 11.40 11.58 44,471 +0.16(+1.38%)
Feb 12, 2003 10.90 11.54 10.90 11.42 36,004 +0.60(+5.51%)
Feb 11, 2003 10.44 10.89 10.32 10.83 29,017 +0.33(+3.13%)
Feb 10, 2003 9.915 10.50 9.915 10.50 14,467 +0.58(+5.89%)
Feb 07, 2003 9.975 9.975 9.915 9.915 16,769 +0.01(+0.12%)
Feb 06, 2003 9.975 10.15 9.902 9.902 18,248 -0.13(-1.33%)
Feb 05, 2003 10.11 10.22 9.988 10.04 17,920 -0.07(-0.72%)
Feb 04, 2003 10.04 10.21 10.04 10.11 12,659 +0.02(+0.24%)
Feb 03, 2003 9.975 10.23 9.939 10.08 16,111 +0.15(+1.47%)
Jan 31, 2003 9.732 9.963 9.732 9.939 15,947 +0.21(+2.13%)
Jan 30, 2003 9.805 9.805 9.708 9.732 12,165 -0.07(-0.74%)
Jan 29, 2003 9.683 9.805 9.586 9.805 14,385 +0.11(+1.13%)
Jan 28, 2003 9.185 9.769 9.160 9.696 33,620 +0.56(+6.13%)
Jan 27, 2003 9.197 9.319 9.136 9.136 16,933 -0.05(-0.53%)
Jan 24, 2003 9.197 9.258 8.941 9.185 17,426 -0.04(-0.40%)
Jan 23, 2003 9.343 9.343 9.221 9.221 8,137 -0.09(-0.91%)
Jan 22, 2003 9.343 9.367 9.270 9.306 6,247 -0.06(-0.65%)
Jan 21, 2003 9.367 9.428 9.282 9.367 18,248 +0.02(+0.26%)
Jan 17, 2003 9.343 9.464 9.124 9.343 18,824 -0.12(-1.29%)
Jan 16, 2003 9.428 9.647 9.319 9.464 42,005 +0.34(+3.73%)
Jan 15, 2003 10.19 10.23 9.124 9.124 62,144 -1.13(-11.03%)
Jan 14, 2003 10.19 10.28 10.17 10.26 2,548 +0.12(+1.20%)
Jan 13, 2003 10.30 10.30 10.12 10.13 4,192 -0.17(-1.65%)
Jan 10, 2003 10.24 10.30 10.12 10.30 3,781 +0.12(+1.20%)
Jan 09, 2003 10.06 10.26 10.06 10.18 3,781 +0.18(+1.82%)
Jan 08, 2003 10.11 10.11 10.000 10.000 6,904 -0.17(-1.67%)
Jan 07, 2003 10.38 10.45 10.06 10.17 10,932 -0.35(-3.35%)
Jan 06, 2003 10.51 10.62 10.51 10.52 13,316 +0.01(+0.12%)
Jan 03, 2003 10.52 10.61 10.49 10.51 21,536 +0.06(+0.58%)
Jan 02, 2003 10.17 10.47 10.17 10.45 6,329 +0.35(+3.49%)
Dec 31, 2002 10.46 10.73 10.10 10.10 35,018 -0.30(-2.92%)
Dec 30, 2002 10.51 10.61 10.40 10.40 20,879 -0.05(-0.47%)
Dec 27, 2002 10.66 10.74 10.32 10.45 20,221 -0.15(-1.38%)
Dec 26, 2002 11.01 11.08 10.46 10.60 17,509 -0.36(-3.33%)
Dec 24, 2002 11.00 11.01 10.95 10.96 657 -0.05(-0.44%)
Dec 23, 2002 10.79 11.02 10.64 11.01 24,496 +0.23(+2.15%)
Dec 20, 2002 10.51 10.86 10.51 10.78 19,399 +0.33(+3.14%)
Dec 19, 2002 10.49 10.54 10.39 10.45 6,000 +0.02(+0.23%)
Dec 18, 2002 10.56 10.64 10.43 10.43 5,754 -0.19(-1.83%)
Dec 17, 2002 10.80 10.89 10.49 10.62 5,918 -0.12(-1.13%)
Dec 16, 2002 10.40 10.74 10.34 10.74 9,617 +0.36(+3.52%)
Dec 13, 2002 10.78 10.78 10.28 10.38 8,384 -0.38(-3.51%)
Dec 12, 2002 10.69 10.89 10.69 10.75 4,521 +0.18(+1.73%)
Dec 11, 2002 10.46 10.63 10.46 10.57 4,356 +0.10(+0.93%)
Dec 10, 2002 10.22 10.54 10.04 10.47 11,343 +0.26(+2.50%)
Dec 09, 2002 10.55 10.58 10.13 10.22 15,042 -0.45(-4.22%)
Dec 06, 2002 10.89 10.95 10.67 10.67 12,330 -0.29(-2.66%)
Dec 05, 2002 11.12 11.12 10.95 10.96 7,233 -0.10(-0.88%)
Dec 04, 2002 11.62 11.67 10.95 11.06 29,510 -0.62(-5.31%)
Dec 03, 2002 11.70 11.74 11.56 11.68 14,878 -0.06(-0.52%)
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.