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: 7:00 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 31, 2006 1.599 1.605 1.583 1.591 172,450 +0.00(+0.28%)
Mar 30, 2006 1.608 1.608 1.586 1.586 78,993 +0.00(+0.06%)
Mar 29, 2006 1.524 1.585 1.524 1.585 226,966 +0.05(+3.52%)
Mar 28, 2006 1.537 1.546 1.528 1.532 136,847 +0.00(+0.23%)
Mar 27, 2006 1.528 1.541 1.528 1.528 146,860 -0.00(-0.18%)
Mar 24, 2006 1.523 1.552 1.519 1.531 447,258 -0.00(-0.23%)
Mar 23, 2006 1.559 1.559 1.533 1.534 130,172 -0.03(-2.18%)
Mar 22, 2006 1.584 1.588 1.559 1.568 307,072 -0.00(-0.29%)
Mar 21, 2006 1.577 1.582 1.566 1.573 314,861 -0.00(-0.23%)
Mar 20, 2006 1.564 1.584 1.564 1.577 297,059 +0.00(+0.23%)
Mar 17, 2006 1.635 1.635 1.573 1.573 421,669 -0.01(-0.34%)
Mar 16, 2006 1.586 1.603 1.573 1.578 146,860 +0.00(+0.00%)
Mar 15, 2006 1.577 1.580 1.571 1.578 366,039 -0.01(-0.34%)
Mar 14, 2006 1.596 1.598 1.579 1.584 336,000 -0.01(-0.79%)
Mar 13, 2006 1.618 1.618 1.595 1.596 427,231 -0.03(-1.82%)
Mar 10, 2006 1.618 1.638 1.618 1.626 112,370 +0.00(+0.22%)
Mar 09, 2006 1.627 1.634 1.622 1.622 117,933 -0.01(-0.33%)
Mar 08, 2006 1.603 1.628 1.603 1.628 234,755 +0.02(+1.51%)
Mar 07, 2006 1.604 1.610 1.599 1.603 184,688 -0.01(-0.61%)
Mar 06, 2006 1.613 1.613 1.600 1.613 81,218 +0.01(+0.73%)
Mar 03, 2006 1.607 1.609 1.598 1.602 67,867 -0.01(-0.83%)
Mar 02, 2006 1.597 1.615 1.595 1.615 201,377 +0.01(+0.67%)
Mar 01, 2006 1.604 1.604 1.596 1.604 139,072 +0.00(+0.00%)
Feb 28, 2006 1.610 1.624 1.600 1.604 265,907 -0.01(-0.34%)
Feb 27, 2006 1.619 1.624 1.610 1.610 233,642 -0.02(-0.94%)
Feb 24, 2006 1.625 1.627 1.616 1.625 397,192 -0.00(-0.06%)
Feb 23, 2006 1.635 1.635 1.618 1.626 222,516 +0.00(+0.00%)
Feb 22, 2006 1.642 1.644 1.620 1.626 267,019 -0.02(-0.98%)
Feb 21, 2006 1.622 1.642 1.622 1.642 170,225 +0.01(+0.66%)
Feb 17, 2006 1.619 1.634 1.619 1.631 101,245 +0.01(+0.50%)
Feb 16, 2006 1.619 1.630 1.619 1.623 139,072 +0.00(+0.17%)
Feb 15, 2006 1.640 1.654 1.618 1.621 291,496 -0.01(-0.82%)
Feb 14, 2006 1.620 1.635 1.619 1.634 106,807 +0.02(+0.94%)
Feb 13, 2006 1.628 1.629 1.585 1.619 501,775 -0.01(-0.55%)
Feb 10, 2006 1.641 1.647 1.619 1.628 339,337 -0.01(-0.82%)
Feb 09, 2006 1.640 1.663 1.640 1.641 261,457 -0.00(-0.11%)
Feb 08, 2006 1.651 1.651 1.640 1.643 338,225 -0.01(-0.49%)
Feb 07, 2006 1.664 1.664 1.641 1.651 152,423 +0.00(+0.00%)
Feb 06, 2006 1.652 1.676 1.640 1.651 248,106 +0.01(+0.38%)
Feb 03, 2006 1.640 1.650 1.640 1.645 105,695 +0.00(+0.27%)
Feb 02, 2006 1.645 1.645 1.640 1.640 101,245 -0.01(-0.71%)
Feb 01, 2006 1.645 1.652 1.640 1.652 159,099 +0.00(+0.05%)
Jan 31, 2006 1.649 1.651 1.618 1.651 292,609 +0.01(+0.60%)
Jan 30, 2006 1.645 1.647 1.640 1.641 133,509 -0.00(-0.22%)
Jan 27, 2006 1.646 1.651 1.640 1.645 153,536 +0.00(+0.16%)
Jan 26, 2006 1.646 1.656 1.642 1.642 184,688 -0.00(-0.16%)
Jan 25, 2006 1.663 1.663 1.642 1.645 172,450 -0.02(-1.03%)
Jan 24, 2006 1.657 1.663 1.649 1.662 105,695 +0.02(+1.09%)
Jan 23, 2006 1.649 1.660 1.641 1.644 234,755 -0.01(-0.60%)
Jan 20, 2006 1.672 1.690 1.645 1.654 471,735 -0.02(-1.13%)
Jan 19, 2006 1.672 1.688 1.672 1.673 74,543 +0.00(+0.11%)
Jan 18, 2006 1.663 1.678 1.663 1.671 147,973 -0.00(-0.16%)
Jan 17, 2006 1.664 1.681 1.664 1.674 125,721 +0.01(+0.54%)
Jan 13, 2006 1.618 1.672 1.618 1.665 188,026 +0.05(+2.89%)
Jan 12, 2006 1.641 1.652 1.618 1.618 359,364 -0.03(-1.53%)
Jan 11, 2006 1.690 1.694 1.643 1.643 164,662 -0.06(-3.28%)
Jan 10, 2006 1.681 1.699 1.681 1.699 66,754 +0.01(+0.75%)
Jan 09, 2006 1.691 1.708 1.685 1.686 116,821 -0.00(-0.27%)
Jan 06, 2006 1.667 1.702 1.666 1.691 112,370 +0.03(+1.79%)
Jan 05, 2006 1.676 1.676 1.654 1.661 157,986 -0.02(-1.02%)
Jan 04, 2006 1.640 1.678 1.640 1.678 228,079 +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.