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 (%)
May 30, 2003 0.8997 0.9042 0.8485 0.8485 358,251 -0.04(-4.74%)
May 29, 2003 0.8943 0.9015 0.8763 0.8907 230,304 +0.00(+0.10%)
May 28, 2003 0.9159 0.9204 0.8889 0.8898 194,702 -0.02(-1.88%)
May 27, 2003 0.8763 0.9078 0.8763 0.9069 194,702 +0.03(+3.81%)
May 23, 2003 0.8449 0.8745 0.8440 0.8736 123,496 +0.02(+2.86%)
May 22, 2003 0.8718 0.8754 0.8386 0.8494 292,609 -0.02(-2.78%)
May 21, 2003 0.8674 0.8790 0.8674 0.8736 99,019 +0.01(+1.25%)
May 20, 2003 0.8656 0.8656 0.8620 0.8629 173,562 +0.00(+0.00%)
May 19, 2003 0.8674 0.8718 0.8629 0.8629 149,086 -0.00(-0.52%)
May 16, 2003 0.8934 0.9069 0.8674 0.8674 776,583 -0.04(-3.88%)
May 15, 2003 0.9087 0.9096 0.8943 0.9024 441,695 -0.00(-0.20%)
May 14, 2003 0.9069 0.9096 0.9033 0.9042 196,927 +0.00(+0.20%)
May 13, 2003 0.9177 0.9177 0.9015 0.9024 155,761 -0.02(-2.14%)
May 12, 2003 0.9473 0.9473 0.9168 0.9222 166,887 -0.03(-2.93%)
May 09, 2003 0.9402 0.9500 0.9375 0.9500 86,781 +0.01(+1.54%)
May 08, 2003 0.9572 0.9644 0.9258 0.9357 107,920 -0.03(-2.71%)
May 07, 2003 0.9833 0.9887 0.9608 0.9617 99,019 -0.03(-2.64%)
May 06, 2003 0.9995 0.9995 0.9851 0.9878 154,649 -0.01(-0.90%)
May 05, 2003 1.011 1.015 0.9896 0.9968 132,397 -0.02(-1.77%)
May 02, 2003 1.021 1.034 1.007 1.015 172,450 -0.00(-0.18%)
May 01, 2003 1.027 1.032 1.016 1.017 161,324 -0.01(-1.22%)
Apr 30, 2003 1.017 1.032 1.017 1.029 113,483 +0.00(+0.35%)
Apr 29, 2003 1.034 1.034 1.022 1.026 35,602 -0.01(-0.78%)
Apr 28, 2003 1.013 1.034 1.013 1.034 147,973 +0.03(+2.50%)
Apr 25, 2003 1.007 1.008 1.002 1.008 92,344 +0.01(+0.54%)
Apr 24, 2003 1.007 1.008 1.003 1.003 44,503 -0.01(-0.80%)
Apr 23, 2003 1.007 1.011 0.9986 1.011 85,668 +0.00(+0.45%)
Apr 22, 2003 1.005 1.011 0.9905 1.007 200,264 -0.00(-0.27%)
Apr 21, 2003 1.005 1.009 1.000 1.009 71,205 +0.00(+0.00%)
Apr 17, 2003 0.9797 1.009 0.9797 1.009 223,629 +0.04(+3.98%)
Apr 16, 2003 0.9923 0.9923 0.9707 0.9707 226,966 -0.02(-1.55%)
Apr 15, 2003 0.9815 0.9860 0.9707 0.9860 116,821 +0.00(+0.09%)
Apr 14, 2003 0.9518 0.9869 0.9518 0.9851 115,708 +0.03(+3.01%)
Apr 11, 2003 0.9671 0.9671 0.9563 0.9563 172,450 -0.01(-0.65%)
Apr 10, 2003 0.9671 0.9698 0.9626 0.9626 97,907 -0.01(-0.93%)
Apr 09, 2003 0.9725 0.9878 0.9707 0.9716 141,298 +0.00(+0.28%)
Apr 08, 2003 0.9527 0.9725 0.9491 0.9689 201,377 +0.02(+2.57%)
Apr 07, 2003 0.9824 0.9977 0.9446 0.9446 142,410 -0.03(-2.95%)
Apr 04, 2003 0.9887 0.9932 0.9734 0.9734 146,860 -0.02(-1.55%)
Apr 03, 2003 0.9869 0.9968 0.9842 0.9887 168,000 +0.01(+0.64%)
Apr 02, 2003 0.9887 0.9923 0.9824 0.9824 144,635 -0.01(-1.18%)
Apr 01, 2003 0.9842 0.9950 0.9797 0.9941 116,821 +0.01(+0.55%)
Mar 31, 2003 0.9995 1.000 0.9779 0.9887 186,913 -0.02(-1.96%)
Mar 28, 2003 0.9608 1.008 0.9608 1.008 191,364 +0.04(+4.47%)
Mar 27, 2003 0.9590 0.9653 0.9536 0.9653 53,403 +0.00(+0.09%)
Mar 26, 2003 0.9797 0.9806 0.9617 0.9644 244,768 -0.01(-1.01%)
Mar 25, 2003 0.9734 0.9743 0.9662 0.9743 244,768 +0.00(+0.37%)
Mar 24, 2003 0.9842 0.9932 0.9698 0.9707 146,860 -0.02(-2.26%)
Mar 21, 2003 0.9842 1.007 0.9842 0.9932 562,967 -0.00(-0.45%)
Mar 20, 2003 0.9815 0.9977 0.9779 0.9977 504,000 +0.00(+0.18%)
Mar 19, 2003 0.9968 0.9977 0.9941 0.9959 137,960 -0.01(-0.63%)
Mar 18, 2003 0.9977 1.005 0.9959 1.002 225,854 -0.00(-0.45%)
Mar 17, 2003 0.9752 1.034 0.9752 1.007 298,172 +0.03(+2.75%)
Mar 14, 2003 0.9887 0.9905 0.9797 0.9797 1,469,722 -0.02(-1.80%)
Mar 13, 2003 0.9626 0.9977 0.9626 0.9977 1,066,967 +0.04(+4.62%)
Mar 12, 2003 0.9662 0.9671 0.9348 0.9536 788,821 -0.02(-1.67%)
Mar 11, 2003 0.9797 0.9797 0.9662 0.9698 336,000 -0.01(-0.55%)
Mar 10, 2003 0.9797 0.9842 0.9707 0.9752 584,106 -0.01(-0.55%)
Mar 07, 2003 0.9860 0.9860 0.9806 0.9806 782,146 +0.00(+0.18%)
Mar 06, 2003 0.9815 0.9878 0.9725 0.9788 1,105,907 -0.00(-0.27%)
Mar 05, 2003 0.9707 0.9815 0.9707 0.9815 338,225 +0.01(+1.11%)
Mar 04, 2003 0.9680 0.9707 0.9644 0.9707 525,139 +0.01(+0.75%)
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.