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 (%)
Mar 29, 2002 1.008 1.020 1.008 1.011 42,278 +0.00(+0.00%)
Mar 28, 2002 1.008 1.020 1.008 1.011 42,278 +0.01(+1.26%)
Mar 27, 2002 0.9707 0.9986 0.9671 0.9986 161,324 +0.03(+2.87%)
Mar 26, 2002 0.9716 0.9716 0.9689 0.9707 60,079 -0.01(-0.92%)
Mar 25, 2002 1.025 1.025 0.9797 0.9797 47,841 -0.05(-5.22%)
Mar 22, 2002 1.034 1.034 1.034 1.034 5,562 -0.00(-0.43%)
Mar 21, 2002 1.056 1.056 1.029 1.038 17,801 -0.02(-2.12%)
Mar 20, 2002 1.061 1.061 1.061 1.061 0 +0.00(+0.00%)
Mar 19, 2002 1.064 1.064 1.061 1.061 8,900 -0.01(-0.76%)
Mar 18, 2002 1.070 1.070 1.069 1.069 2,225 -0.01(-0.50%)
Mar 15, 2002 1.074 1.074 1.074 1.074 3,337 -0.00(-0.25%)
Mar 14, 2002 1.070 1.077 1.066 1.077 10,013 +0.00(+0.00%)
Mar 13, 2002 1.077 1.077 1.077 1.077 0 +0.00(+0.00%)
Mar 12, 2002 1.070 1.077 1.069 1.077 10,013 -0.00(-0.08%)
Mar 11, 2002 1.038 1.078 1.038 1.078 30,039 +0.05(+4.72%)
Mar 08, 2002 1.038 1.038 1.029 1.029 3,337 -0.01(-0.61%)
Mar 07, 2002 1.035 1.035 1.035 1.035 0 +0.00(+0.00%)
Mar 06, 2002 1.036 1.036 1.035 1.035 3,337 +0.00(+0.35%)
Mar 05, 2002 1.025 1.034 1.025 1.032 48,953 -0.02(-2.21%)
Mar 04, 2002 1.056 1.056 1.043 1.055 42,278 -0.00(-0.09%)
Mar 01, 2002 1.056 1.056 1.056 1.056 4,450 -0.00(-0.42%)
Feb 28, 2002 1.070 1.070 1.061 1.061 61,192 +0.00(+0.00%)
Feb 27, 2002 1.100 1.100 1.061 1.061 30,039 -0.05(-4.38%)
Feb 26, 2002 1.110 1.110 1.109 1.109 7,788 -0.01(-0.88%)
Feb 25, 2002 1.141 1.141 1.119 1.119 41,165 -0.02(-1.43%)
Feb 22, 2002 1.135 1.135 1.135 1.135 3,337 -0.00(-0.39%)
Feb 21, 2002 1.159 1.159 1.140 1.140 21,139 -0.02(-1.71%)
Feb 20, 2002 1.159 1.159 1.159 1.159 5,562 +0.00(+0.00%)
Feb 19, 2002 1.159 1.159 1.159 1.159 6,675 -0.01(-0.77%)
Feb 18, 2002 1.168 1.168 1.159 1.168 23,364 +0.00(+0.00%)
Feb 15, 2002 1.168 1.168 1.159 1.168 23,364 +0.00(+0.00%)
Feb 14, 2002 1.161 1.172 1.159 1.168 20,026 +0.01(+0.70%)
Feb 13, 2002 1.168 1.168 1.160 1.160 20,026 -0.02(-1.38%)
Feb 12, 2002 1.177 1.177 1.177 1.177 10,013 +0.00(+0.31%)
Feb 11, 2002 1.173 1.177 1.168 1.173 22,251 -0.01(-0.76%)
Feb 08, 2002 1.182 1.182 1.182 1.182 18,913 +0.01(+0.92%)
Feb 07, 2002 1.170 1.171 1.170 1.171 5,562 -0.00(-0.08%)
Feb 06, 2002 1.181 1.181 1.170 1.172 12,238 -0.01(-0.76%)
Feb 05, 2002 1.181 1.181 1.181 1.181 1,112 -0.00(-0.15%)
Feb 04, 2002 1.175 1.183 1.175 1.183 2,225 +0.01(+0.77%)
Feb 01, 2002 1.186 1.186 1.174 1.174 6,675 -0.02(-1.36%)
Jan 31, 2002 1.173 1.190 1.168 1.190 41,165 +0.02(+1.46%)
Jan 30, 2002 1.173 1.173 1.173 1.173 3,337 -0.01(-0.76%)
Jan 29, 2002 1.173 1.182 1.173 1.182 8,900 +0.00(+0.00%)
Jan 28, 2002 1.182 1.182 1.182 1.182 333,774 -0.00(-0.23%)
Jan 25, 2002 1.185 1.185 1.180 1.185 4,450 +0.01(+0.53%)
Jan 24, 2002 1.204 1.204 1.173 1.178 32,264 -0.02(-1.43%)
Jan 23, 2002 1.177 1.195 1.168 1.195 111,258 +0.03(+2.31%)
Jan 22, 2002 1.170 1.181 1.161 1.168 556,291 -0.00(-0.15%)
Jan 21, 2002 1.168 1.170 1.168 1.170 15,576 +0.00(+0.00%)
Jan 18, 2002 1.168 1.170 1.168 1.170 15,576 +0.00(+0.31%)
Jan 17, 2002 1.124 1.177 1.124 1.167 112,370 +0.04(+3.84%)
Jan 16, 2002 1.124 1.124 1.124 1.124 2,225 -0.00(-0.16%)
Jan 15, 2002 1.119 1.125 1.115 1.125 26,701 +0.01(+0.97%)
Jan 14, 2002 1.150 1.152 1.115 1.115 75,655 -0.04(-3.13%)
Jan 11, 2002 1.149 1.150 1.135 1.150 16,688 +0.01(+0.63%)
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.