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

Valhi Inc (NY: VHI )

26.60 -0.34 (-1.26%)
Streaming Delayed Price Updated: 3:48 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 31, 2005 1.767 1.781 1.754 1.767 541,423 +0.01(+0.61%)
Mar 30, 2005 1.762 1.794 1.754 1.757 668,163 -0.00(-0.10%)
Mar 29, 2005 1.838 1.838 1.738 1.758 861,608 -0.07(-3.84%)
Mar 28, 2005 1.785 1.839 1.770 1.829 406,901 +0.05(+2.94%)
Mar 24, 2005 1.774 1.815 1.762 1.776 462,489 +0.02(+1.18%)
Mar 23, 2005 1.812 1.812 1.754 1.756 451,371 -0.06(-3.08%)
Mar 22, 2005 1.801 1.858 1.801 1.812 227,909 +0.02(+0.90%)
Mar 21, 2005 1.834 1.857 1.782 1.795 438,030 -0.01(-0.65%)
Mar 18, 2005 1.848 1.855 1.807 1.807 670,387 -0.03(-1.47%)
Mar 17, 2005 1.788 1.880 1.788 1.834 647,040 +0.06(+3.19%)
Mar 16, 2005 1.889 1.890 1.770 1.777 889,402 -0.13(-6.75%)
Mar 15, 2005 1.934 2.023 1.853 1.906 1,277,404 -0.02(-1.12%)
Mar 14, 2005 1.722 1.933 1.719 1.928 1,187,352 +0.23(+13.39%)
Mar 11, 2005 1.705 1.740 1.700 1.700 545,870 +0.00(+0.21%)
Mar 10, 2005 1.684 1.704 1.664 1.696 561,435 +0.01(+0.75%)
Mar 09, 2005 1.664 1.723 1.637 1.684 907,190 +0.01(+0.65%)
Mar 08, 2005 1.823 1.841 1.669 1.673 2,036,731 -0.15(-8.28%)
Mar 07, 2005 1.579 1.853 1.579 1.824 3,106,238 +0.33(+22.17%)
Mar 04, 2005 1.458 1.498 1.458 1.493 592,564 +0.04(+3.04%)
Mar 03, 2005 1.439 1.463 1.439 1.449 418,019 +0.02(+1.32%)
Mar 02, 2005 1.426 1.434 1.403 1.430 303,508 +0.01(+0.38%)
Mar 01, 2005 1.394 1.426 1.394 1.425 293,502 +0.03(+2.00%)
Feb 28, 2005 1.395 1.406 1.393 1.397 209,009 -0.00(-0.06%)
Feb 25, 2005 1.331 1.400 1.331 1.398 528,082 +0.06(+4.51%)
Feb 24, 2005 1.358 1.361 1.305 1.338 366,878 -0.02(-1.65%)
Feb 23, 2005 1.358 1.369 1.356 1.360 168,986 +0.01(+0.53%)
Feb 22, 2005 1.379 1.384 1.350 1.353 326,855 -0.03(-1.89%)
Feb 18, 2005 1.385 1.396 1.375 1.379 383,554 -0.00(-0.33%)
Feb 17, 2005 1.407 1.408 1.383 1.383 103,393 -0.02(-1.47%)
Feb 16, 2005 1.395 1.408 1.395 1.404 147,863 +0.01(+0.39%)
Feb 15, 2005 1.394 1.416 1.391 1.399 174,545 -0.00(-0.32%)
Feb 14, 2005 1.390 1.417 1.390 1.403 283,497 -0.01(-0.64%)
Feb 11, 2005 1.390 1.417 1.384 1.412 199,003 +0.02(+1.23%)
Feb 10, 2005 1.403 1.412 1.394 1.395 168,986 -0.01(-0.90%)
Feb 09, 2005 1.439 1.439 1.408 1.408 191,221 -0.03(-2.19%)
Feb 08, 2005 1.412 1.439 1.409 1.439 335,749 +0.03(+1.91%)
Feb 07, 2005 1.410 1.412 1.402 1.412 222,350 +0.01(+0.45%)
Feb 04, 2005 1.383 1.412 1.383 1.406 462,489 +0.03(+2.29%)
Feb 03, 2005 1.373 1.382 1.368 1.374 334,637 -0.01(-0.52%)
Feb 02, 2005 1.378 1.387 1.378 1.382 388,001 +0.00(+0.26%)
Feb 01, 2005 1.380 1.392 1.377 1.378 451,371 -0.00(-0.07%)
Jan 31, 2005 1.379 1.384 1.374 1.379 628,140 +0.00(+0.26%)
Jan 28, 2005 1.381 1.381 1.355 1.375 246,809 -0.01(-0.71%)
Jan 27, 2005 1.382 1.410 1.373 1.385 374,660 -0.01(-0.71%)
Jan 26, 2005 1.400 1.414 1.390 1.395 690,398 +0.00(+0.00%)
Jan 25, 2005 1.357 1.417 1.357 1.395 265,709 +0.00(+0.06%)
Jan 24, 2005 1.407 1.413 1.394 1.394 187,886 -0.01(-0.51%)
Jan 21, 2005 1.396 1.409 1.394 1.401 227,909 +0.01(+0.39%)
Jan 20, 2005 1.397 1.408 1.394 1.396 496,953 -0.01(-0.96%)
Jan 19, 2005 1.415 1.438 1.403 1.409 488,059 -0.01(-0.70%)
Jan 18, 2005 1.394 1.421 1.394 1.419 485,836 +0.02(+1.74%)
Jan 14, 2005 1.399 1.410 1.391 1.395 839,373 -0.02(-1.52%)
Jan 13, 2005 1.418 1.432 1.414 1.417 371,325 +0.01(+0.45%)
Jan 12, 2005 1.406 1.416 1.394 1.410 381,331 +0.01(+0.90%)
Jan 11, 2005 1.412 1.418 1.394 1.398 392,448 -0.01(-1.02%)
Jan 10, 2005 1.396 1.418 1.396 1.412 455,818 +0.01(+0.83%)
Jan 07, 2005 1.410 1.410 1.394 1.400 543,647 -0.01(-0.70%)
Jan 06, 2005 1.398 1.418 1.398 1.410 264,597 +0.01(+0.90%)
Jan 05, 2005 1.399 1.412 1.394 1.398 2,360,251 -0.01(-0.38%)
Jan 04, 2005 1.412 1.422 1.397 1.403 469,159 -0.01(-0.95%)
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.