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 (%)
May 31, 2005 1.682 1.718 1.668 1.668 331,302 +0.00(+0.00%)
May 27, 2005 1.687 1.687 1.667 1.668 223,462 -0.02(-1.28%)
May 26, 2005 1.611 1.689 1.611 1.689 284,608 +0.08(+4.92%)
May 25, 2005 1.656 1.670 1.609 1.610 307,955 -0.05(-3.30%)
May 24, 2005 1.664 1.677 1.663 1.665 157,868 -0.01(-0.48%)
May 23, 2005 1.642 1.678 1.628 1.673 216,791 +0.02(+1.47%)
May 20, 2005 1.678 1.678 1.645 1.649 209,009 -0.03(-1.82%)
May 19, 2005 1.665 1.695 1.639 1.679 375,772 +0.02(+0.92%)
May 18, 2005 1.625 1.669 1.625 1.664 465,824 +0.05(+2.95%)
May 17, 2005 1.640 1.642 1.597 1.616 475,830 -0.02(-1.05%)
May 16, 2005 1.577 1.636 1.577 1.633 444,701 +0.04(+2.77%)
May 13, 2005 1.601 1.612 1.583 1.589 734,868 -0.01(-0.34%)
May 12, 2005 1.598 1.616 1.595 1.595 434,695 +0.00(+0.06%)
May 11, 2005 1.633 1.633 1.594 1.594 620,358 -0.03(-1.66%)
May 10, 2005 1.633 1.633 1.606 1.621 314,626 -0.01(-0.77%)
May 09, 2005 1.633 1.637 1.615 1.633 413,572 +0.00(+0.28%)
May 06, 2005 1.619 1.637 1.616 1.629 459,154 +0.01(+0.84%)
May 05, 2005 1.626 1.629 1.608 1.615 499,177 -0.00(-0.22%)
May 04, 2005 1.589 1.628 1.589 1.619 540,312 +0.02(+1.29%)
May 03, 2005 1.635 1.636 1.597 1.598 664,828 -0.02(-1.44%)
May 02, 2005 1.633 1.636 1.601 1.622 539,200 +0.00(+0.11%)
Apr 29, 2005 1.619 1.629 1.597 1.620 462,489 +0.02(+0.95%)
Apr 28, 2005 1.621 1.631 1.605 1.605 430,248 -0.02(-1.00%)
Apr 27, 2005 1.645 1.646 1.621 1.621 292,391 -0.04(-2.12%)
Apr 26, 2005 1.687 1.687 1.656 1.656 479,165 -0.03(-1.71%)
Apr 25, 2005 1.583 1.722 1.583 1.685 1,135,099 +0.09(+5.46%)
Apr 22, 2005 1.720 1.720 1.597 1.597 2,161,248 -0.11(-6.38%)
Apr 21, 2005 1.659 1.710 1.659 1.706 483,612 +0.06(+3.89%)
Apr 20, 2005 1.705 1.729 1.642 1.642 1,175,123 -0.07(-3.89%)
Apr 19, 2005 1.716 1.737 1.692 1.709 1,131,764 -0.01(-0.73%)
Apr 18, 2005 1.696 1.726 1.696 1.722 582,558 +0.02(+1.43%)
Apr 15, 2005 1.761 1.770 1.696 1.697 1,242,940 -0.07(-3.92%)
Apr 14, 2005 1.821 1.834 1.754 1.767 886,067 -0.06(-3.20%)
Apr 13, 2005 1.868 1.869 1.809 1.825 662,604 -0.05(-2.45%)
Apr 12, 2005 1.889 1.889 1.821 1.871 1,244,051 -0.02(-0.86%)
Apr 11, 2005 1.883 1.902 1.866 1.887 359,096 -0.00(-0.14%)
Apr 08, 2005 1.954 1.958 1.868 1.890 881,620 -0.08(-3.93%)
Apr 07, 2005 2.021 2.021 1.944 1.967 372,437 -0.05(-2.67%)
Apr 06, 2005 2.033 2.043 2.015 2.021 829,367 +0.00(+0.22%)
Apr 05, 2005 2.010 2.078 1.983 2.017 989,460 +0.02(+0.76%)
Apr 04, 2005 1.830 2.043 1.829 2.001 1,525,325 +0.21(+11.81%)
Apr 01, 2005 1.757 1.790 1.754 1.790 778,227 +0.02(+1.27%)
Mar 31, 2005 1.767 1.781 1.754 1.767 541,423 +0.01(+0.61%)
Mar 30, 2005 1.762 1.794 1.754 1.757 668,163 -0.00(-0.10%)
Mar 29, 2005 1.838 1.838 1.738 1.758 861,608 -0.07(-3.84%)
Mar 28, 2005 1.785 1.839 1.770 1.829 406,901 +0.05(+2.94%)
Mar 24, 2005 1.774 1.815 1.762 1.776 462,489 +0.02(+1.18%)
Mar 23, 2005 1.812 1.812 1.754 1.756 451,371 -0.06(-3.08%)
Mar 22, 2005 1.801 1.858 1.801 1.812 227,909 +0.02(+0.90%)
Mar 21, 2005 1.834 1.857 1.782 1.795 438,030 -0.01(-0.65%)
Mar 18, 2005 1.848 1.855 1.807 1.807 670,387 -0.03(-1.47%)
Mar 17, 2005 1.788 1.880 1.788 1.834 647,040 +0.06(+3.19%)
Mar 16, 2005 1.889 1.890 1.770 1.777 889,402 -0.13(-6.75%)
Mar 15, 2005 1.934 2.023 1.853 1.906 1,277,404 -0.02(-1.12%)
Mar 14, 2005 1.722 1.933 1.719 1.928 1,187,352 +0.23(+13.39%)
Mar 11, 2005 1.705 1.740 1.700 1.700 545,870 +0.00(+0.21%)
Mar 10, 2005 1.684 1.704 1.664 1.696 561,435 +0.01(+0.75%)
Mar 09, 2005 1.664 1.723 1.637 1.684 907,190 +0.01(+0.65%)
Mar 08, 2005 1.823 1.841 1.669 1.673 2,036,731 -0.15(-8.28%)
Mar 07, 2005 1.579 1.853 1.579 1.824 3,106,238 +0.33(+22.17%)
Mar 04, 2005 1.458 1.498 1.458 1.493 592,564 +0.04(+3.04%)
Mar 03, 2005 1.439 1.463 1.439 1.449 418,019 +0.02(+1.32%)
Mar 02, 2005 1.426 1.434 1.403 1.430 303,508 +0.01(+0.38%)
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.