Chronicle Journal: Finance

Valhi Inc (NY: VHI )

22.59 USD -0.31 (-1.35%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 107.28 110.52 105.36 105.84 5,247 -0.48(-0.45%)
Mar 28, 2014 106.80 107.04 105.00 106.32 3,680 +0.00(+0.00%)
Mar 27, 2014 107.40 108.00 105.00 106.32 3,532 -3.36(-3.06%)
Mar 26, 2014 116.28 116.74 109.32 109.68 2,301 -6.12(-5.28%)
Mar 25, 2014 116.52 118.80 115.44 115.80 1,849 +0.60(+0.52%)
Mar 24, 2014 120.00 120.96 114.12 115.20 3,793 -5.40(-4.48%)
Mar 21, 2014 132.00 132.78 120.24 120.60 5,721 -10.80(-8.22%)
Mar 20, 2014 132.48 133.20 131.40 131.40 899 -0.72(-0.54%)
Mar 19, 2014 133.20 135.12 129.15 132.12 3,454 -1.08(-0.81%)
Mar 18, 2014 138.48 139.08 132.48 133.20 2,576 -4.44(-3.23%)
Mar 17, 2014 135.60 146.88 133.92 137.64 4,449 +9.72(+7.60%)
Mar 14, 2014 128.28 129.00 123.60 127.92 1,731 +0.36(+0.28%)
Mar 13, 2014 127.20 131.16 125.28 127.56 4,403 +0.48(+0.38%)
Mar 12, 2014 129.12 133.08 122.16 127.08 6,152 -1.20(-0.94%)
Mar 11, 2014 134.40 140.28 126.12 128.28 12,977 -10.32(-7.45%)
Mar 10, 2014 128.40 139.92 128.40 138.60 3,729 +9.60(+7.44%)
Mar 07, 2014 131.16 133.20 128.88 129.00 3,182 -2.64(-2.01%)
Mar 06, 2014 133.32 134.76 131.64 131.64 1,617 -1.68(-1.26%)
Mar 05, 2014 133.80 134.16 131.52 133.32 2,072 -0.24(-0.18%)
Mar 04, 2014 132.72 134.52 132.00 133.56 2,259 +1.20(+0.91%)
Mar 03, 2014 131.88 135.18 129.72 132.36 2,865 +0.48(+0.36%)
Feb 28, 2014 135.00 135.96 130.44 131.88 4,414 -2.88(-2.14%)
Feb 27, 2014 137.04 137.04 134.52 134.76 2,129 -1.32(-0.97%)
Feb 26, 2014 137.40 137.40 134.76 136.08 1,822 +0.00(+0.00%)
Feb 25, 2014 136.08 137.52 132.48 136.08 2,837 +1.32(+0.98%)
Feb 24, 2014 144.72 147.00 134.76 134.76 4,750 -12.24(-8.33%)
Feb 21, 2014 141.00 147.88 140.88 147.00 2,003 +5.64(+3.99%)
Feb 20, 2014 140.76 143.88 139.92 141.36 1,693 +0.60(+0.43%)
Feb 19, 2014 144.84 144.84 139.92 140.76 2,990 -3.48(-2.41%)
Feb 18, 2014 147.60 147.60 142.44 144.24 2,971 -5.04(-3.38%)
Feb 14, 2014 141.60 149.28 149.28 149.28 2,833 +7.44(+5.25%)
Feb 13, 2014 141.12 142.80 141.12 141.84 611 +0.36(+0.25%)
Feb 12, 2014 146.40 146.76 138.72 141.48 2,439 -3.60(-2.48%)
Feb 11, 2014 143.28 147.31 141.48 145.08 1,656 +1.68(+1.17%)
Feb 10, 2014 140.52 145.92 140.52 143.40 3,922 +3.84(+2.75%)
Feb 07, 2014 145.68 145.68 137.88 139.56 7,068 -5.28(-3.65%)
Feb 06, 2014 149.64 151.07 141.73 144.84 5,934 -7.32(-4.81%)
Feb 05, 2014 155.52 156.10 149.28 152.16 1,994 -3.48(-2.24%)
Feb 04, 2014 157.20 158.88 151.56 155.64 1,999 -2.04(-1.29%)
Feb 03, 2014 164.64 167.70 156.24 157.68 4,634 -12.12(-7.14%)
Jan 31, 2014 168.00 172.80 167.52 169.80 868 -0.24(-0.14%)
Jan 30, 2014 168.36 171.48 164.52 170.04 1,835 -0.24(-0.14%)
Jan 29, 2014 170.88 173.64 169.20 170.28 423 -1.68(-0.98%)
Jan 28, 2014 168.24 173.76 167.88 171.96 1,838 +3.00(+1.78%)
Jan 27, 2014 172.56 174.00 168.48 168.96 1,495 -4.44(-2.56%)
Jan 24, 2014 177.00 179.64 173.04 173.40 2,760 -4.20(-2.36%)
Jan 23, 2014 178.32 178.44 171.12 177.60 2,908 -0.24(-0.13%)
Jan 22, 2014 178.32 179.76 177.36 177.84 2,012 -0.96(-0.54%)
Jan 21, 2014 177.84 180.00 177.00 178.80 1,862 +0.72(+0.40%)
Jan 17, 2014 179.04 178.08 178.08 178.08 933 -2.04(-1.13%)
Jan 16, 2014 180.00 180.96 178.80 180.12 986 +0.24(+0.13%)
Jan 15, 2014 177.72 180.00 177.48 179.88 1,170 +0.00(+0.00%)
Jan 14, 2014 180.00 181.56 178.20 179.88 1,244 -0.12(-0.07%)
Jan 13, 2014 182.64 184.80 179.40 180.00 1,260 -2.64(-1.45%)
Jan 10, 2014 183.84 185.28 180.96 182.64 1,593 -2.76(-1.49%)
Jan 09, 2014 189.00 189.00 183.60 185.40 2,270 -4.80(-2.52%)
Jan 08, 2014 189.12 192.36 186.48 190.20 1,660 +0.00(+0.00%)
Jan 07, 2014 189.96 191.88 183.60 190.20 5,803 -1.20(-0.63%)
Jan 06, 2014 191.52 193.08 189.48 191.40 3,282 +1.32(+0.69%)
Jan 03, 2014 192.00 192.00 188.81 190.08 2,485 -2.40(-1.25%)
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.