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

Valhi Inc (NY: VHI )

28.20 +1.08 (+3.98%)
Streaming Delayed Price Updated: 3:44 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 (%)
May 30, 2003 0.9004 0.9049 0.8491 0.8491 357,984 -0.04(-4.74%)
May 29, 2003 0.8950 0.9022 0.8770 0.8914 230,132 +0.00(+0.10%)
May 28, 2003 0.9166 0.9211 0.8896 0.8905 194,556 -0.02(-1.88%)
May 27, 2003 0.8770 0.9085 0.8770 0.9076 194,556 +0.03(+3.81%)
May 23, 2003 0.8455 0.8752 0.8446 0.8743 123,404 +0.02(+2.86%)
May 22, 2003 0.8725 0.8761 0.8392 0.8500 292,391 -0.02(-2.78%)
May 21, 2003 0.8680 0.8797 0.8680 0.8743 98,946 +0.01(+1.25%)
May 20, 2003 0.8662 0.8662 0.8626 0.8635 173,433 +0.00(+0.00%)
May 19, 2003 0.8680 0.8725 0.8635 0.8635 148,974 -0.00(-0.52%)
May 16, 2003 0.8941 0.9076 0.8680 0.8680 776,003 -0.04(-3.88%)
May 15, 2003 0.9094 0.9103 0.8950 0.9031 441,365 -0.00(-0.20%)
May 14, 2003 0.9076 0.9103 0.9040 0.9049 196,780 +0.00(+0.20%)
May 13, 2003 0.9184 0.9184 0.9022 0.9031 155,645 -0.02(-2.14%)
May 12, 2003 0.9481 0.9481 0.9175 0.9229 166,762 -0.03(-2.93%)
May 09, 2003 0.9409 0.9508 0.9382 0.9508 86,716 +0.01(+1.54%)
May 08, 2003 0.9579 0.9651 0.9265 0.9364 107,840 -0.03(-2.71%)
May 07, 2003 0.9840 0.9894 0.9615 0.9624 98,946 -0.03(-2.64%)
May 06, 2003 1.000 1.000 0.9858 0.9885 154,533 -0.01(-0.90%)
May 05, 2003 1.012 1.016 0.9903 0.9975 132,298 -0.02(-1.77%)
May 02, 2003 1.022 1.034 1.007 1.016 172,321 -0.00(-0.18%)
May 01, 2003 1.028 1.033 1.016 1.017 161,204 -0.01(-1.22%)
Apr 30, 2003 1.017 1.033 1.017 1.030 113,398 +0.00(+0.35%)
Apr 29, 2003 1.034 1.034 1.023 1.026 35,576 -0.01(-0.78%)
Apr 28, 2003 1.014 1.034 1.014 1.034 147,863 +0.03(+2.49%)
Apr 25, 2003 1.007 1.009 1.003 1.009 92,275 +0.01(+0.54%)
Apr 24, 2003 1.007 1.008 1.004 1.004 44,470 -0.01(-0.80%)
Apr 23, 2003 1.007 1.012 0.9993 1.012 85,604 +0.00(+0.45%)
Apr 22, 2003 1.006 1.012 0.9912 1.007 200,115 -0.00(-0.27%)
Apr 21, 2003 1.006 1.010 1.001 1.010 71,152 +0.00(+0.00%)
Apr 17, 2003 0.9804 1.010 0.9804 1.010 223,462 +0.04(+3.98%)
Apr 16, 2003 0.9930 0.9930 0.9714 0.9714 226,797 -0.02(-1.55%)
Apr 15, 2003 0.9822 0.9867 0.9714 0.9867 116,734 +0.00(+0.09%)
Apr 14, 2003 0.9526 0.9876 0.9526 0.9858 115,622 +0.03(+3.01%)
Apr 11, 2003 0.9678 0.9678 0.9570 0.9570 172,321 -0.01(-0.65%)
Apr 10, 2003 0.9678 0.9705 0.9633 0.9633 97,834 -0.01(-0.93%)
Apr 09, 2003 0.9732 0.9885 0.9714 0.9723 141,192 +0.00(+0.28%)
Apr 08, 2003 0.9534 0.9732 0.9499 0.9696 201,227 +0.02(+2.57%)
Apr 07, 2003 0.9831 0.9984 0.9454 0.9454 142,304 -0.03(-2.95%)
Apr 04, 2003 0.9894 0.9939 0.9741 0.9741 146,751 -0.02(-1.55%)
Apr 03, 2003 0.9876 0.9975 0.9849 0.9894 167,874 +0.01(+0.64%)
Apr 02, 2003 0.9894 0.9930 0.9831 0.9831 144,527 -0.01(-1.18%)
Apr 01, 2003 0.9849 0.9957 0.9804 0.9948 116,734 +0.01(+0.55%)
Mar 31, 2003 1.000 1.001 0.9786 0.9894 186,774 -0.02(-1.96%)
Mar 28, 2003 0.9615 1.009 0.9615 1.009 191,221 +0.04(+4.47%)
Mar 27, 2003 0.9597 0.9660 0.9543 0.9660 53,364 +0.00(+0.09%)
Mar 26, 2003 0.9804 0.9813 0.9624 0.9651 244,585 -0.01(-1.01%)
Mar 25, 2003 0.9741 0.9750 0.9669 0.9750 244,585 +0.00(+0.37%)
Mar 24, 2003 0.9849 0.9939 0.9705 0.9714 146,751 -0.02(-2.26%)
Mar 21, 2003 0.9849 1.007 0.9849 0.9939 562,547 -0.00(-0.45%)
Mar 20, 2003 0.9822 0.9984 0.9786 0.9984 503,624 +0.00(+0.18%)
Mar 19, 2003 0.9975 0.9984 0.9948 0.9966 137,857 -0.01(-0.63%)
Mar 18, 2003 0.9984 1.006 0.9966 1.003 225,685 -0.00(-0.45%)
Mar 17, 2003 0.9759 1.034 0.9759 1.007 297,949 +0.03(+2.75%)
Mar 14, 2003 0.9894 0.9912 0.9804 0.9804 1,468,625 -0.02(-1.80%)
Mar 13, 2003 0.9633 0.9984 0.9633 0.9984 1,066,171 +0.04(+4.62%)
Mar 12, 2003 0.9669 0.9678 0.9355 0.9543 788,232 -0.02(-1.67%)
Mar 11, 2003 0.9804 0.9804 0.9669 0.9705 335,749 -0.01(-0.55%)
Mar 10, 2003 0.9804 0.9849 0.9714 0.9759 583,670 -0.01(-0.55%)
Mar 07, 2003 0.9867 0.9867 0.9813 0.9813 781,562 +0.00(+0.18%)
Mar 06, 2003 0.9822 0.9885 0.9732 0.9795 1,105,082 -0.00(-0.27%)
Mar 05, 2003 0.9714 0.9822 0.9714 0.9822 337,972 +0.01(+1.11%)
Mar 04, 2003 0.9687 0.9714 0.9651 0.9714 524,747 +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.