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

Valhi Inc (NY: VHI )

27.66 +0.54 (+1.99%)
Streaming Delayed Price Updated: 11:49 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 (%)
Mar 31, 2005 1.766 1.780 1.753 1.766 541,828 +0.01(+0.61%)
Mar 30, 2005 1.761 1.793 1.753 1.755 668,662 -0.00(-0.10%)
Mar 29, 2005 1.836 1.836 1.736 1.757 862,252 -0.07(-3.84%)
Mar 28, 2005 1.784 1.837 1.769 1.827 407,205 +0.05(+2.94%)
Mar 24, 2005 1.772 1.814 1.761 1.775 462,834 +0.02(+1.18%)
Mar 23, 2005 1.811 1.811 1.753 1.754 451,708 -0.06(-3.08%)
Mar 22, 2005 1.799 1.857 1.799 1.810 228,079 +0.02(+0.90%)
Mar 21, 2005 1.833 1.856 1.781 1.794 438,357 -0.01(-0.65%)
Mar 18, 2005 1.846 1.853 1.806 1.806 670,887 -0.03(-1.47%)
Mar 17, 2005 1.787 1.879 1.787 1.833 647,523 +0.06(+3.19%)
Mar 16, 2005 1.887 1.888 1.769 1.776 890,066 -0.13(-6.75%)
Mar 15, 2005 1.932 2.021 1.852 1.905 1,278,358 -0.02(-1.12%)
Mar 14, 2005 1.721 1.932 1.718 1.926 1,188,238 +0.23(+13.39%)
Mar 11, 2005 1.703 1.739 1.699 1.699 546,278 +0.00(+0.21%)
Mar 10, 2005 1.683 1.702 1.663 1.695 561,854 +0.01(+0.75%)
Mar 09, 2005 1.663 1.722 1.636 1.683 907,867 +0.01(+0.65%)
Mar 08, 2005 1.822 1.840 1.667 1.672 2,038,252 -0.15(-8.28%)
Mar 07, 2005 1.577 1.852 1.577 1.823 3,108,557 +0.33(+22.17%)
Mar 04, 2005 1.457 1.497 1.457 1.492 593,006 +0.04(+3.04%)
Mar 03, 2005 1.438 1.461 1.438 1.448 418,331 +0.02(+1.32%)
Mar 02, 2005 1.425 1.433 1.402 1.429 303,735 +0.01(+0.38%)
Mar 01, 2005 1.393 1.425 1.393 1.424 293,721 +0.03(+2.00%)
Feb 28, 2005 1.394 1.405 1.392 1.396 209,165 -0.00(-0.06%)
Feb 25, 2005 1.330 1.399 1.330 1.397 528,477 +0.06(+4.51%)
Feb 24, 2005 1.357 1.360 1.304 1.337 367,152 -0.02(-1.65%)
Feb 23, 2005 1.357 1.368 1.355 1.359 169,112 +0.01(+0.53%)
Feb 22, 2005 1.378 1.383 1.349 1.352 327,099 -0.03(-1.89%)
Feb 18, 2005 1.384 1.395 1.374 1.378 383,841 -0.00(-0.33%)
Feb 17, 2005 1.406 1.407 1.382 1.382 103,470 -0.02(-1.47%)
Feb 16, 2005 1.394 1.407 1.394 1.403 147,973 +0.01(+0.39%)
Feb 15, 2005 1.393 1.415 1.390 1.398 174,675 -0.00(-0.32%)
Feb 14, 2005 1.389 1.416 1.389 1.402 283,708 -0.01(-0.64%)
Feb 11, 2005 1.389 1.416 1.383 1.411 199,152 +0.02(+1.23%)
Feb 10, 2005 1.402 1.411 1.393 1.394 169,112 -0.01(-0.90%)
Feb 09, 2005 1.438 1.438 1.407 1.407 191,364 -0.03(-2.19%)
Feb 08, 2005 1.411 1.438 1.408 1.438 336,000 +0.03(+1.91%)
Feb 07, 2005 1.409 1.411 1.401 1.411 222,516 +0.01(+0.45%)
Feb 04, 2005 1.382 1.411 1.382 1.405 462,834 +0.03(+2.29%)
Feb 03, 2005 1.372 1.381 1.367 1.373 334,887 -0.01(-0.52%)
Feb 02, 2005 1.377 1.386 1.377 1.381 388,291 +0.00(+0.26%)
Feb 01, 2005 1.379 1.391 1.376 1.377 451,708 -0.00(-0.06%)
Jan 31, 2005 1.378 1.383 1.373 1.378 628,609 +0.00(+0.26%)
Jan 28, 2005 1.380 1.380 1.354 1.374 246,993 -0.01(-0.71%)
Jan 27, 2005 1.381 1.409 1.372 1.384 374,940 -0.01(-0.71%)
Jan 26, 2005 1.399 1.413 1.389 1.394 690,914 +0.00(+0.00%)
Jan 25, 2005 1.356 1.416 1.356 1.394 265,907 +0.00(+0.06%)
Jan 24, 2005 1.406 1.412 1.393 1.393 188,026 -0.01(-0.51%)
Jan 21, 2005 1.395 1.408 1.393 1.400 228,079 +0.01(+0.39%)
Jan 20, 2005 1.396 1.407 1.393 1.395 497,324 -0.01(-0.96%)
Jan 19, 2005 1.414 1.437 1.402 1.408 488,424 -0.01(-0.70%)
Jan 18, 2005 1.393 1.420 1.393 1.418 486,198 +0.02(+1.74%)
Jan 14, 2005 1.398 1.409 1.390 1.394 840,000 -0.02(-1.52%)
Jan 13, 2005 1.417 1.431 1.413 1.416 371,602 +0.01(+0.45%)
Jan 12, 2005 1.405 1.415 1.393 1.409 381,616 +0.01(+0.90%)
Jan 11, 2005 1.411 1.417 1.393 1.397 392,741 -0.01(-1.02%)
Jan 10, 2005 1.395 1.417 1.395 1.411 456,159 +0.01(+0.83%)
Jan 07, 2005 1.409 1.409 1.393 1.399 544,053 -0.01(-0.70%)
Jan 06, 2005 1.397 1.417 1.397 1.409 264,794 +0.01(+0.90%)
Jan 05, 2005 1.398 1.411 1.393 1.397 2,362,014 -0.01(-0.38%)
Jan 04, 2005 1.411 1.421 1.396 1.402 469,510 -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.