Indicators

Valhi Inc (NY: VHI )

15.87 +0.10 (+0.63%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	31.71	32.07	30.41	32.07	17,970	+0.92(+2.94%)
May 28, 2009	30.92	31.15	28.96	31.15	12,333	+0.77(+2.53%)
May 27, 2009	31.30	32.25	30.29	30.38	11,423	-1.21(-3.84%)
May 26, 2009	28.67	31.86	28.13	31.60	17,518	+2.93(+10.22%)
May 22, 2009	29.23	29.23	28.13	28.67	16,157	-0.18(-0.62%)
May 21, 2009	29.38	30.50	28.84	28.84	15,299	-1.48(-4.88%)
May 20, 2009	30.77	31.36	30.23	30.32	7,918	-0.44(-1.44%)
May 19, 2009	30.50	31.09	30.06	30.77	6,393	-0.09(-0.29%)
May 18, 2009	29.94	31.15	29.88	30.86	17,203	+0.83(+2.76%)
May 15, 2009	32.63	32.72	29.91	30.03	13,183	-2.66(-8.14%)
May 14, 2009	30.65	33.52	30.03	32.69	15,733	+2.43(+8.02%)
May 13, 2009	32.96	32.96	30.12	30.26	15,920	-2.66(-8.09%)
May 12, 2009	33.73	33.96	32.22	32.93	14,858	-0.44(-1.33%)
May 11, 2009	29.79	33.37	28.16	33.37	22,009	+4.08(+13.94%)
May 08, 2009	30.80	30.80	29.29	29.29	21,471	-0.98(-3.23%)
May 07, 2009	32.60	32.60	30.21	30.26	20,667	-1.36(-4.30%)
May 06, 2009	33.25	33.37	31.06	31.63	15,402	-1.12(-3.43%)
May 05, 2009	32.99	33.13	31.42	32.75	18,231	+0.12(+0.36%)
May 04, 2009	33.16	33.19	32.25	32.63	13,579	+1.48(+4.75%)

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.