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

Valhi Inc (NY: VHI )

27.12 +0.18 (+0.67%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 1.021 1.008 1.012 42,246 +0.00(+0.00%)
Mar 28, 2002 1.008 1.021 1.008 1.012 42,246 +0.01(+1.26%)
Mar 27, 2002 0.9714 0.9993 0.9678 0.9993 161,204 +0.03(+2.87%)
Mar 26, 2002 0.9723 0.9723 0.9696 0.9714 60,034 -0.01(-0.92%)
Mar 25, 2002 1.025 1.025 0.9804 0.9804 47,805 -0.05(-5.22%)
Mar 22, 2002 1.034 1.034 1.034 1.034 5,558 -0.00(-0.43%)
Mar 21, 2002 1.057 1.057 1.030 1.039 17,788 -0.02(-2.12%)
Mar 20, 2002 1.061 1.061 1.061 1.061 0 +0.00(+0.00%)
Mar 19, 2002 1.065 1.065 1.061 1.061 8,894 -0.01(-0.76%)
Mar 18, 2002 1.070 1.070 1.069 1.069 2,223 -0.01(-0.50%)
Mar 15, 2002 1.075 1.075 1.075 1.075 3,335 -0.00(-0.25%)
Mar 14, 2002 1.071 1.078 1.067 1.078 10,005 +0.00(+0.00%)
Mar 13, 2002 1.078 1.078 1.078 1.078 0 +0.00(+0.00%)
Mar 12, 2002 1.070 1.078 1.069 1.078 10,005 -0.00(-0.08%)
Mar 11, 2002 1.039 1.078 1.039 1.078 30,017 +0.05(+4.72%)
Mar 08, 2002 1.039 1.039 1.030 1.030 3,335 -0.01(-0.61%)
Mar 07, 2002 1.036 1.036 1.036 1.036 0 +0.00(+0.00%)
Mar 06, 2002 1.037 1.037 1.036 1.036 3,335 +0.00(+0.35%)
Mar 05, 2002 1.025 1.034 1.025 1.033 48,917 -0.02(-2.21%)
Mar 04, 2002 1.057 1.057 1.043 1.056 42,246 -0.00(-0.09%)
Mar 01, 2002 1.057 1.057 1.057 1.057 4,447 -0.00(-0.42%)
Feb 28, 2002 1.070 1.070 1.061 1.061 61,146 +0.00(+0.00%)
Feb 27, 2002 1.101 1.101 1.061 1.061 30,017 -0.05(-4.38%)
Feb 26, 2002 1.111 1.111 1.110 1.110 7,782 -0.01(-0.88%)
Feb 25, 2002 1.142 1.142 1.120 1.120 41,134 -0.02(-1.43%)
Feb 22, 2002 1.136 1.136 1.136 1.136 3,335 -0.00(-0.39%)
Feb 21, 2002 1.159 1.159 1.141 1.141 21,123 -0.02(-1.71%)
Feb 20, 2002 1.160 1.160 1.160 1.160 5,558 +0.00(+0.00%)
Feb 19, 2002 1.160 1.160 1.160 1.160 6,670 -0.01(-0.77%)
Feb 18, 2002 1.169 1.169 1.160 1.169 23,346 +0.00(+0.00%)
Feb 15, 2002 1.169 1.169 1.160 1.169 23,346 +0.00(+0.00%)
Feb 14, 2002 1.162 1.173 1.160 1.169 20,011 +0.01(+0.70%)
Feb 13, 2002 1.169 1.169 1.161 1.161 20,011 -0.02(-1.38%)
Feb 12, 2002 1.177 1.177 1.177 1.177 10,005 +0.00(+0.31%)
Feb 11, 2002 1.174 1.178 1.169 1.174 22,235 -0.01(-0.76%)
Feb 08, 2002 1.183 1.183 1.183 1.183 18,899 +0.01(+0.92%)
Feb 07, 2002 1.171 1.172 1.171 1.172 5,558 -0.00(-0.08%)
Feb 06, 2002 1.182 1.182 1.171 1.173 12,229 -0.01(-0.76%)
Feb 05, 2002 1.182 1.182 1.182 1.182 1,111 -0.00(-0.15%)
Feb 04, 2002 1.176 1.184 1.176 1.184 2,223 +0.01(+0.77%)
Feb 01, 2002 1.187 1.187 1.175 1.175 6,670 -0.02(-1.36%)
Jan 31, 2002 1.174 1.191 1.169 1.191 41,134 +0.02(+1.46%)
Jan 30, 2002 1.174 1.174 1.174 1.174 3,335 -0.01(-0.76%)
Jan 29, 2002 1.174 1.183 1.174 1.183 8,894 +0.00(+0.00%)
Jan 28, 2002 1.183 1.183 1.183 1.183 333,525 -0.00(-0.23%)
Jan 25, 2002 1.186 1.186 1.181 1.186 4,447 +0.01(+0.53%)
Jan 24, 2002 1.204 1.204 1.174 1.179 32,240 -0.02(-1.43%)
Jan 23, 2002 1.178 1.196 1.169 1.196 111,175 +0.03(+2.31%)
Jan 22, 2002 1.171 1.182 1.162 1.169 555,876 -0.00(-0.15%)
Jan 21, 2002 1.168 1.171 1.168 1.171 15,564 +0.00(+0.00%)
Jan 18, 2002 1.168 1.171 1.168 1.171 15,564 +0.00(+0.31%)
Jan 17, 2002 1.124 1.178 1.124 1.168 112,287 +0.04(+3.84%)
Jan 16, 2002 1.124 1.124 1.124 1.124 2,223 -0.00(-0.16%)
Jan 15, 2002 1.120 1.126 1.115 1.126 26,682 +0.01(+0.97%)
Jan 14, 2002 1.151 1.153 1.115 1.115 75,599 -0.04(-3.12%)
Jan 11, 2002 1.150 1.151 1.136 1.151 16,676 +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.