Indicators

Valhi Inc (NY: VHI )

14.77 -0.42 (-2.76%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	27.31	29.70	26.74	27.75	13,976	+1.39(+5.27%)
Mar 30, 2009	27.16	27.16	25.56	26.36	12,706	-2.69(-9.27%)
Mar 26, 2009	25.86	29.05	25.74	29.05	17,415	+3.40(+13.26%)
Mar 25, 2009	27.19	27.51	25.56	25.65	9,795	-1.27(-4.73%)
Mar 24, 2009	27.34	28.08	26.48	26.92	23,989	-0.77(-2.78%)
Mar 23, 2009	27.34	27.81	27.07	27.69	11,741	+1.42(+5.41%)
Mar 20, 2009	28.08	28.08	25.03	26.27	35,409	-1.57(-5.63%)
Mar 19, 2009	26.92	28.31	26.57	27.84	36,717	+1.69(+6.45%)
Mar 18, 2009	25.95	26.77	24.64	26.15	29,504	+0.56(+2.20%)
Mar 17, 2009	24.08	27.01	23.55	25.59	34,362	+1.42(+5.88%)
Mar 16, 2009	26.68	26.68	22.60	24.17	44,797	-2.51(-9.42%)
Mar 13, 2009	27.51	29.05	26.45	26.68	0	-0.41(-1.53%)
Mar 12, 2009	23.64	27.48	23.19	27.10	59,624	+3.58(+15.22%)
Mar 11, 2009	24.41	24.41	23.11	23.52	104,789	-0.15(-0.62%)
Mar 10, 2009	23.76	24.55	22.99	23.67	93,492	+0.50(+2.17%)
Mar 09, 2009	25.21	26.57	22.22	23.16	33,251	-3.05(-11.63%)
Mar 06, 2009	28.55	28.55	24.97	26.21	0	-1.77(-6.34%)
Mar 05, 2009	31.18	31.39	27.66	27.99	31,667	-3.14(-10.08%)
Mar 04, 2009	31.36	31.95	30.29	31.12	36,597	-3.02(-8.84%)

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.