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

Valhi Inc (NY: VHI )

27.12 UNCHANGED
Streaming Delayed Price Updated: 7:00 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, 2007 3.330 3.393 3.330 3.365 269,980 +0.04(+1.05%)
May 30, 2007 3.279 3.376 3.220 3.330 388,296 +0.03(+0.86%)
May 29, 2007 3.354 3.360 3.270 3.301 327,082 -0.09(-2.52%)
May 25, 2007 3.332 3.391 3.301 3.386 159,886 +0.09(+2.65%)
May 24, 2007 3.305 3.340 3.270 3.299 352,207 -0.03(-0.99%)
May 23, 2007 3.437 3.437 3.268 3.332 396,976 -0.07(-2.12%)
May 22, 2007 3.349 3.417 3.262 3.404 533,108 +0.02(+0.71%)
May 21, 2007 3.327 3.380 3.233 3.380 513,465 +0.04(+1.05%)
May 18, 2007 3.330 3.349 3.240 3.345 429,867 +0.06(+1.80%)
May 17, 2007 3.476 3.325 2.776 3.286 1,410,612 -0.08(-2.34%)
May 16, 2007 3.432 3.542 3.310 3.365 934,195 -0.07(-1.98%)
May 15, 2007 3.489 3.540 3.413 3.432 227,039 -0.06(-1.82%)
May 14, 2007 3.568 3.654 3.358 3.496 844,659 -0.10(-2.68%)
May 11, 2007 3.575 3.680 3.531 3.592 300,130 +0.00(+0.06%)
May 10, 2007 3.671 3.673 3.553 3.590 210,593 -0.13(-3.42%)
May 09, 2007 3.765 3.776 3.601 3.717 363,628 +0.01(+0.18%)
May 08, 2007 3.735 3.809 3.619 3.710 330,737 +0.01(+0.36%)
May 07, 2007 3.745 3.748 3.649 3.697 375,048 +0.05(+1.32%)
May 04, 2007 3.612 3.667 3.527 3.649 330,737 +0.04(+1.09%)
May 03, 2007 3.564 3.640 3.476 3.610 514,835 +0.05(+1.29%)
May 02, 2007 3.535 3.612 3.349 3.564 815,879 +0.03(+0.81%)
May 01, 2007 3.636 3.684 3.421 3.535 782,988 -0.14(-3.75%)
Apr 30, 2007 3.719 3.776 3.651 3.673 646,399 -0.07(-1.93%)
Apr 27, 2007 3.809 3.875 3.713 3.745 411,137 -0.10(-2.67%)
Apr 26, 2007 3.945 3.945 3.732 3.848 340,102 -0.10(-2.50%)
Apr 25, 2007 3.726 3.982 3.651 3.947 829,584 +0.17(+4.58%)
Apr 24, 2007 3.759 3.813 3.636 3.774 653,708 -0.03(-0.69%)
Apr 23, 2007 3.864 3.864 3.778 3.800 372,307 -0.01(-0.17%)
Apr 20, 2007 3.816 3.897 3.741 3.807 364,998 -0.06(-1.47%)
Apr 19, 2007 3.907 4.030 3.772 3.864 853,795 -0.03(-0.84%)
Apr 18, 2007 3.800 3.936 3.737 3.897 815,879 +0.10(+2.53%)
Apr 17, 2007 3.866 3.897 3.735 3.800 530,367 -0.12(-3.07%)
Apr 16, 2007 3.936 4.085 3.811 3.921 583,358 +0.00(+0.06%)
Apr 13, 2007 4.104 4.166 3.901 3.918 613,965 -0.11(-2.77%)
Apr 12, 2007 3.807 4.059 3.713 4.030 977,136 +0.29(+7.72%)
Apr 11, 2007 3.820 3.840 3.581 3.741 909,070 -0.13(-3.45%)
Apr 10, 2007 4.282 4.319 3.645 3.875 1,187,273 -0.41(-9.51%)
Apr 09, 2007 4.161 4.431 4.161 4.282 704,415 +0.12(+2.89%)
Apr 05, 2007 4.407 4.529 3.984 4.161 1,597,954 -0.08(-1.96%)
Apr 04, 2007 3.927 4.877 3.927 4.245 3,979,354 +0.32(+8.14%)
Apr 03, 2007 3.262 3.986 3.262 3.925 1,369,087 +0.66(+20.34%)
Apr 02, 2007 2.977 3.273 2.925 3.262 782,074 +0.37(+12.88%)
Mar 30, 2007 3.001 3.014 2.872 2.890 417,989 -0.13(-4.42%)
Mar 29, 2007 3.065 3.076 2.946 3.023 414,792 -0.05(-1.71%)
Mar 28, 2007 3.076 3.277 3.052 3.076 782,074 +0.02(+0.72%)
Mar 27, 2007 2.583 3.257 2.528 3.054 1,467,304 +0.41(+15.32%)
Mar 26, 2007 2.584 2.653 2.548 2.648 4,325,831 +0.05(+2.01%)
Mar 23, 2007 2.542 2.599 2.511 2.596 364,655 +0.06(+2.20%)
Mar 22, 2007 2.537 2.586 2.520 2.540 374,660 -0.01(-0.39%)
Mar 21, 2007 2.537 2.550 2.502 2.550 306,843 +0.02(+0.71%)
Mar 20, 2007 2.532 2.619 2.495 2.532 887,179 -0.01(-0.35%)
Mar 19, 2007 2.517 2.562 2.441 2.541 851,602 +0.02(+0.96%)
Mar 16, 2007 2.474 2.543 2.359 2.517 1,842,174 +0.02(+0.68%)
Mar 15, 2007 2.505 2.537 2.488 2.500 350,202 -0.02(-0.79%)
Mar 14, 2007 2.636 2.636 2.454 2.519 524,747 -0.13(-5.08%)
Mar 13, 2007 2.788 2.730 2.653 2.654 625,917 -0.13(-4.81%)
Mar 12, 2007 2.789 2.801 2.748 2.788 851,602 +0.06(+2.14%)
Mar 09, 2007 2.752 2.795 2.716 2.730 872,726 -0.01(-0.52%)
Mar 08, 2007 2.800 2.828 2.715 2.744 953,884 -0.02(-0.88%)
Mar 07, 2007 2.638 2.870 2.632 2.769 1,346,333 +0.11(+4.23%)
Mar 06, 2007 2.757 2.757 2.649 2.656 1,000,577 -0.10(-3.56%)
Mar 05, 2007 2.779 2.802 2.734 2.754 685,951 -0.02(-0.75%)
Mar 02, 2007 2.968 3.040 2.721 2.775 1,689,864 -0.04(-1.50%)
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.