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

Valhi Inc (NY: VHI )

27.12 +0.18 (+0.67%)
Official Closing 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 3.327 3.390 3.327 3.362 270,181 +0.04(+1.05%)
May 30, 2007 3.277 3.373 3.218 3.327 388,586 +0.03(+0.86%)
May 29, 2007 3.351 3.358 3.268 3.299 327,326 -0.09(-2.52%)
May 25, 2007 3.329 3.388 3.299 3.384 160,006 +0.09(+2.65%)
May 24, 2007 3.303 3.338 3.268 3.296 352,470 -0.03(-0.99%)
May 23, 2007 3.434 3.434 3.266 3.329 397,272 -0.07(-2.12%)
May 22, 2007 3.347 3.415 3.259 3.401 533,506 +0.02(+0.71%)
May 21, 2007 3.325 3.377 3.231 3.377 513,848 +0.04(+1.05%)
May 18, 2007 3.327 3.347 3.238 3.342 430,188 +0.06(+1.80%)
May 17, 2007 3.474 3.323 2.774 3.283 1,411,665 -0.08(-2.34%)
May 16, 2007 3.430 3.539 3.307 3.362 934,893 -0.07(-1.98%)
May 15, 2007 3.487 3.537 3.410 3.430 227,208 -0.06(-1.82%)
May 14, 2007 3.565 3.651 3.356 3.493 845,289 -0.10(-2.68%)
May 11, 2007 3.572 3.677 3.529 3.590 300,354 +0.00(+0.06%)
May 10, 2007 3.668 3.670 3.550 3.587 210,750 -0.13(-3.42%)
May 09, 2007 3.762 3.773 3.598 3.714 363,899 +0.01(+0.18%)
May 08, 2007 3.732 3.806 3.616 3.708 330,984 +0.01(+0.36%)
May 07, 2007 3.743 3.745 3.646 3.695 375,328 +0.05(+1.32%)
May 04, 2007 3.609 3.664 3.524 3.646 330,984 +0.04(+1.09%)
May 03, 2007 3.561 3.638 3.474 3.607 515,219 +0.05(+1.29%)
May 02, 2007 3.533 3.609 3.347 3.561 816,488 +0.03(+0.80%)
May 01, 2007 3.633 3.681 3.419 3.533 783,573 -0.14(-3.75%)
Apr 30, 2007 3.716 3.773 3.649 3.670 646,882 -0.07(-1.93%)
Apr 27, 2007 3.806 3.872 3.710 3.743 411,444 -0.10(-2.67%)
Apr 26, 2007 3.942 3.942 3.730 3.845 340,355 -0.10(-2.50%)
Apr 25, 2007 3.723 3.979 3.649 3.944 830,203 +0.17(+4.58%)
Apr 24, 2007 3.756 3.810 3.633 3.771 654,196 -0.03(-0.69%)
Apr 23, 2007 3.861 3.861 3.775 3.797 372,585 -0.01(-0.17%)
Apr 20, 2007 3.813 3.894 3.738 3.804 365,271 -0.06(-1.47%)
Apr 19, 2007 3.905 4.027 3.769 3.861 854,432 -0.03(-0.84%)
Apr 18, 2007 3.797 3.933 3.734 3.894 816,488 +0.10(+2.53%)
Apr 17, 2007 3.863 3.894 3.732 3.797 530,763 -0.12(-3.07%)
Apr 16, 2007 3.933 4.082 3.808 3.918 583,793 +0.00(+0.06%)
Apr 13, 2007 4.101 4.163 3.898 3.915 614,423 -0.11(-2.77%)
Apr 12, 2007 3.804 4.055 3.710 4.027 977,866 +0.29(+7.72%)
Apr 11, 2007 3.817 3.837 3.579 3.738 909,749 -0.13(-3.45%)
Apr 10, 2007 4.279 4.316 3.642 3.872 1,188,160 -0.41(-9.51%)
Apr 09, 2007 4.158 4.427 4.158 4.279 704,941 +0.12(+2.89%)
Apr 05, 2007 4.403 4.526 3.981 4.158 1,599,147 -0.08(-1.96%)
Apr 04, 2007 3.924 4.874 3.924 4.241 3,982,325 +0.32(+8.14%)
Apr 03, 2007 3.259 3.983 3.259 3.922 1,370,110 +0.66(+20.34%)
Apr 02, 2007 2.975 3.270 2.922 3.259 782,658 +0.37(+12.88%)
Mar 30, 2007 2.999 3.012 2.870 2.887 418,301 -0.13(-4.42%)
Mar 29, 2007 3.062 3.073 2.944 3.021 415,101 -0.05(-1.71%)
Mar 28, 2007 3.073 3.275 3.049 3.073 782,658 +0.02(+0.72%)
Mar 27, 2007 2.581 3.255 2.526 3.051 1,468,399 +0.41(+15.32%)
Mar 26, 2007 2.582 2.651 2.546 2.646 4,329,061 +0.05(+2.01%)
Mar 23, 2007 2.540 2.598 2.509 2.594 364,927 +0.06(+2.20%)
Mar 22, 2007 2.535 2.584 2.518 2.538 374,940 -0.01(-0.39%)
Mar 21, 2007 2.535 2.548 2.500 2.548 307,072 +0.02(+0.71%)
Mar 20, 2007 2.530 2.617 2.493 2.530 887,841 -0.01(-0.35%)
Mar 19, 2007 2.515 2.560 2.439 2.539 852,238 +0.02(+0.97%)
Mar 16, 2007 2.472 2.541 2.358 2.515 1,843,550 +0.02(+0.68%)
Mar 15, 2007 2.503 2.535 2.486 2.498 350,463 -0.02(-0.79%)
Mar 14, 2007 2.634 2.634 2.452 2.518 525,139 -0.13(-5.08%)
Mar 13, 2007 2.786 2.728 2.651 2.652 626,384 -0.13(-4.81%)
Mar 12, 2007 2.787 2.799 2.746 2.786 852,238 +0.06(+2.14%)
Mar 09, 2007 2.750 2.793 2.714 2.728 873,377 -0.01(-0.52%)
Mar 08, 2007 2.798 2.826 2.713 2.742 954,596 -0.02(-0.88%)
Mar 07, 2007 2.636 2.868 2.630 2.767 1,347,338 +0.11(+4.23%)
Mar 06, 2007 2.755 2.755 2.647 2.654 1,001,324 -0.10(-3.56%)
Mar 05, 2007 2.777 2.800 2.732 2.752 686,463 -0.02(-0.75%)
Mar 02, 2007 2.966 3.038 2.719 2.773 1,691,126 -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.