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

Valhi Inc (NY: VHI )

26.98 +0.04 (+0.15%)
Streaming Delayed Price Updated: 3:56 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 31, 2005 1.681 1.717 1.666 1.666 331,549 +0.00(+0.00%)
May 27, 2005 1.685 1.685 1.665 1.666 223,629 -0.02(-1.28%)
May 26, 2005 1.610 1.688 1.610 1.688 284,821 +0.08(+4.92%)
May 25, 2005 1.655 1.669 1.608 1.609 308,185 -0.05(-3.30%)
May 24, 2005 1.663 1.675 1.662 1.664 157,986 -0.01(-0.48%)
May 23, 2005 1.640 1.676 1.627 1.672 216,953 +0.02(+1.47%)
May 20, 2005 1.676 1.676 1.644 1.648 209,165 -0.03(-1.82%)
May 19, 2005 1.664 1.693 1.638 1.678 376,053 +0.02(+0.92%)
May 18, 2005 1.624 1.667 1.624 1.663 466,172 +0.05(+2.95%)
May 17, 2005 1.639 1.640 1.596 1.615 476,185 -0.02(-1.05%)
May 16, 2005 1.576 1.635 1.576 1.632 445,033 +0.04(+2.77%)
May 13, 2005 1.600 1.611 1.582 1.588 735,417 -0.01(-0.34%)
May 12, 2005 1.597 1.615 1.594 1.594 435,020 +0.00(+0.06%)
May 11, 2005 1.631 1.631 1.593 1.593 620,821 -0.03(-1.66%)
May 10, 2005 1.631 1.631 1.604 1.620 314,861 -0.01(-0.77%)
May 09, 2005 1.631 1.636 1.613 1.632 413,880 +0.00(+0.28%)
May 06, 2005 1.618 1.636 1.615 1.628 459,496 +0.01(+0.84%)
May 05, 2005 1.625 1.628 1.607 1.614 499,549 -0.00(-0.22%)
May 04, 2005 1.588 1.627 1.588 1.618 540,715 +0.02(+1.29%)
May 03, 2005 1.634 1.635 1.595 1.597 665,324 -0.02(-1.44%)
May 02, 2005 1.632 1.635 1.600 1.621 539,602 +0.00(+0.11%)
Apr 29, 2005 1.618 1.628 1.595 1.619 462,834 +0.02(+0.95%)
Apr 28, 2005 1.620 1.630 1.603 1.603 430,569 -0.02(-1.00%)
Apr 27, 2005 1.644 1.645 1.620 1.620 292,609 -0.04(-2.12%)
Apr 26, 2005 1.685 1.685 1.655 1.655 479,523 -0.03(-1.71%)
Apr 25, 2005 1.582 1.721 1.582 1.683 1,135,947 +0.09(+5.46%)
Apr 22, 2005 1.719 1.719 1.595 1.596 2,162,861 -0.11(-6.38%)
Apr 21, 2005 1.657 1.709 1.657 1.705 483,973 +0.06(+3.89%)
Apr 20, 2005 1.704 1.728 1.641 1.641 1,176,000 -0.07(-3.89%)
Apr 19, 2005 1.715 1.736 1.691 1.708 1,132,609 -0.01(-0.73%)
Apr 18, 2005 1.694 1.725 1.694 1.720 582,993 +0.02(+1.43%)
Apr 15, 2005 1.760 1.769 1.694 1.696 1,243,868 -0.07(-3.92%)
Apr 14, 2005 1.819 1.833 1.753 1.765 886,728 -0.06(-3.20%)
Apr 13, 2005 1.867 1.868 1.808 1.824 663,099 -0.05(-2.45%)
Apr 12, 2005 1.887 1.887 1.819 1.870 1,244,980 -0.02(-0.86%)
Apr 11, 2005 1.881 1.901 1.865 1.886 359,364 -0.00(-0.14%)
Apr 08, 2005 1.952 1.957 1.867 1.888 882,278 -0.08(-3.93%)
Apr 07, 2005 2.020 2.020 1.942 1.966 372,715 -0.05(-2.67%)
Apr 06, 2005 2.031 2.041 2.013 2.020 829,987 +0.00(+0.22%)
Apr 05, 2005 2.009 2.076 1.982 2.015 990,199 +0.02(+0.76%)
Apr 04, 2005 1.829 2.041 1.827 2.000 1,526,464 +0.21(+11.81%)
Apr 01, 2005 1.755 1.789 1.753 1.789 778,808 +0.02(+1.27%)
Mar 31, 2005 1.766 1.780 1.753 1.766 541,828 +0.01(+0.61%)
Mar 30, 2005 1.761 1.793 1.753 1.755 668,662 -0.00(-0.10%)
Mar 29, 2005 1.836 1.836 1.736 1.757 862,252 -0.07(-3.84%)
Mar 28, 2005 1.784 1.837 1.769 1.827 407,205 +0.05(+2.94%)
Mar 24, 2005 1.772 1.814 1.761 1.775 462,834 +0.02(+1.18%)
Mar 23, 2005 1.811 1.811 1.753 1.754 451,708 -0.06(-3.08%)
Mar 22, 2005 1.799 1.857 1.799 1.810 228,079 +0.02(+0.90%)
Mar 21, 2005 1.833 1.856 1.781 1.794 438,357 -0.01(-0.65%)
Mar 18, 2005 1.846 1.853 1.806 1.806 670,887 -0.03(-1.47%)
Mar 17, 2005 1.787 1.879 1.787 1.833 647,523 +0.06(+3.19%)
Mar 16, 2005 1.887 1.888 1.769 1.776 890,066 -0.13(-6.75%)
Mar 15, 2005 1.932 2.021 1.852 1.905 1,278,358 -0.02(-1.12%)
Mar 14, 2005 1.721 1.932 1.718 1.926 1,188,238 +0.23(+13.39%)
Mar 11, 2005 1.703 1.739 1.699 1.699 546,278 +0.00(+0.21%)
Mar 10, 2005 1.683 1.702 1.663 1.695 561,854 +0.01(+0.75%)
Mar 09, 2005 1.663 1.722 1.636 1.683 907,867 +0.01(+0.65%)
Mar 08, 2005 1.822 1.840 1.667 1.672 2,038,252 -0.15(-8.28%)
Mar 07, 2005 1.577 1.852 1.577 1.823 3,108,557 +0.33(+22.17%)
Mar 04, 2005 1.457 1.497 1.457 1.492 593,006 +0.04(+3.04%)
Mar 03, 2005 1.438 1.461 1.438 1.448 418,331 +0.02(+1.32%)
Mar 02, 2005 1.425 1.433 1.402 1.429 303,735 +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.