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 31, 2006 1.600 1.606 1.584 1.592 172,321 +0.00(+0.28%)
Mar 30, 2006 1.609 1.609 1.588 1.588 78,934 +0.00(+0.06%)
Mar 29, 2006 1.526 1.587 1.526 1.587 226,797 +0.05(+3.52%)
Mar 28, 2006 1.538 1.547 1.529 1.533 136,745 +0.00(+0.23%)
Mar 27, 2006 1.529 1.542 1.529 1.529 146,751 -0.00(-0.18%)
Mar 24, 2006 1.525 1.553 1.520 1.532 446,924 -0.00(-0.23%)
Mar 23, 2006 1.561 1.561 1.535 1.535 130,075 -0.03(-2.18%)
Mar 22, 2006 1.585 1.589 1.561 1.570 306,843 -0.00(-0.29%)
Mar 21, 2006 1.578 1.583 1.567 1.574 314,626 -0.00(-0.23%)
Mar 20, 2006 1.565 1.585 1.565 1.578 296,838 +0.00(+0.23%)
Mar 17, 2006 1.636 1.636 1.574 1.574 421,354 -0.01(-0.34%)
Mar 16, 2006 1.588 1.604 1.574 1.579 146,751 +0.00(+0.00%)
Mar 15, 2006 1.579 1.581 1.572 1.579 365,766 -0.01(-0.34%)
Mar 14, 2006 1.597 1.599 1.580 1.585 335,749 -0.01(-0.79%)
Mar 13, 2006 1.619 1.619 1.597 1.597 426,913 -0.03(-1.82%)
Mar 10, 2006 1.619 1.639 1.619 1.627 112,287 +0.00(+0.22%)
Mar 09, 2006 1.628 1.635 1.624 1.624 117,845 -0.01(-0.33%)
Mar 08, 2006 1.604 1.629 1.604 1.629 234,579 +0.02(+1.51%)
Mar 07, 2006 1.606 1.611 1.600 1.605 184,551 -0.01(-0.61%)
Mar 06, 2006 1.615 1.615 1.601 1.615 81,157 +0.01(+0.73%)
Mar 03, 2006 1.608 1.610 1.599 1.603 67,816 -0.01(-0.84%)
Mar 02, 2006 1.598 1.616 1.597 1.616 201,227 +0.01(+0.67%)
Mar 01, 2006 1.606 1.606 1.597 1.606 138,969 +0.00(+0.00%)
Feb 28, 2006 1.611 1.625 1.601 1.606 265,709 -0.01(-0.34%)
Feb 27, 2006 1.620 1.625 1.611 1.611 233,468 -0.02(-0.94%)
Feb 24, 2006 1.626 1.628 1.617 1.626 396,895 -0.00(-0.06%)
Feb 23, 2006 1.636 1.636 1.619 1.627 222,350 +0.00(+0.00%)
Feb 22, 2006 1.643 1.645 1.621 1.627 266,820 -0.02(-0.99%)
Feb 21, 2006 1.624 1.643 1.624 1.643 170,098 +0.01(+0.66%)
Feb 17, 2006 1.620 1.635 1.620 1.633 101,169 +0.01(+0.50%)
Feb 16, 2006 1.620 1.632 1.620 1.624 138,969 +0.00(+0.17%)
Feb 15, 2006 1.642 1.655 1.619 1.622 291,279 -0.01(-0.83%)
Feb 14, 2006 1.621 1.636 1.620 1.635 106,728 +0.02(+0.94%)
Feb 13, 2006 1.629 1.630 1.587 1.620 501,400 -0.01(-0.55%)
Feb 10, 2006 1.642 1.648 1.620 1.629 339,084 -0.01(-0.82%)
Feb 09, 2006 1.642 1.664 1.642 1.642 261,261 -0.00(-0.11%)
Feb 08, 2006 1.652 1.652 1.642 1.644 337,972 -0.01(-0.49%)
Feb 07, 2006 1.665 1.665 1.642 1.652 152,310 +0.00(+0.00%)
Feb 06, 2006 1.653 1.678 1.642 1.652 247,920 +0.01(+0.38%)
Feb 03, 2006 1.642 1.651 1.642 1.646 105,616 +0.00(+0.27%)
Feb 02, 2006 1.646 1.646 1.642 1.642 101,169 -0.01(-0.71%)
Feb 01, 2006 1.646 1.653 1.642 1.653 158,980 +0.00(+0.05%)
Jan 31, 2006 1.651 1.652 1.619 1.652 292,391 +0.01(+0.60%)
Jan 30, 2006 1.646 1.648 1.642 1.642 133,410 -0.00(-0.22%)
Jan 27, 2006 1.647 1.652 1.642 1.646 153,421 +0.00(+0.16%)
Jan 26, 2006 1.647 1.657 1.643 1.643 184,551 -0.00(-0.16%)
Jan 25, 2006 1.664 1.664 1.643 1.646 172,321 -0.02(-1.03%)
Jan 24, 2006 1.659 1.664 1.651 1.663 105,616 +0.02(+1.09%)
Jan 23, 2006 1.651 1.661 1.642 1.645 234,579 -0.01(-0.60%)
Jan 20, 2006 1.673 1.691 1.646 1.655 471,383 -0.02(-1.13%)
Jan 19, 2006 1.673 1.689 1.673 1.674 74,487 +0.00(+0.11%)
Jan 18, 2006 1.664 1.679 1.664 1.672 147,863 -0.00(-0.16%)
Jan 17, 2006 1.665 1.682 1.665 1.675 125,628 +0.01(+0.54%)
Jan 13, 2006 1.619 1.673 1.619 1.666 187,886 +0.05(+2.89%)
Jan 12, 2006 1.642 1.653 1.619 1.619 359,096 -0.03(-1.53%)
Jan 11, 2006 1.691 1.696 1.644 1.644 164,539 -0.06(-3.28%)
Jan 10, 2006 1.682 1.700 1.682 1.700 66,705 +0.01(+0.75%)
Jan 09, 2006 1.692 1.709 1.687 1.687 116,734 -0.00(-0.27%)
Jan 06, 2006 1.669 1.704 1.668 1.692 112,287 +0.03(+1.79%)
Jan 05, 2006 1.678 1.678 1.655 1.662 157,868 -0.02(-1.02%)
Jan 04, 2006 1.642 1.679 1.642 1.679 227,909 +0.04(+2.25%)
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.