Chronicle Journal: Finance

Valhi Inc (NY: VHI )

23.50 USD -0.14 (-0.59%)
Streaming Delayed Price Updated: 10:44 AM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 36.92 40.16 36.16 37.52 10,337 +1.88(+5.27%)
Mar 30, 2009 36.72 36.72 34.56 35.64 9,397 -3.64(-9.27%)
Mar 26, 2009 34.96 39.28 34.80 39.28 12,880 +4.60(+13.26%)
Mar 25, 2009 36.76 37.20 34.56 34.68 7,245 -1.72(-4.73%)
Mar 24, 2009 36.96 37.96 35.80 36.40 17,742 -1.04(-2.78%)
Mar 23, 2009 36.96 37.60 36.60 37.44 8,684 +1.92(+5.41%)
Mar 20, 2009 37.96 37.96 33.84 35.52 26,189 -2.12(-5.63%)
Mar 19, 2009 36.40 38.28 35.92 37.64 27,156 +2.28(+6.45%)
Mar 18, 2009 35.08 36.20 33.32 35.36 21,821 +0.76(+2.20%)
Mar 17, 2009 32.56 36.52 31.84 34.60 25,414 +1.92(+5.88%)
Mar 16, 2009 36.08 36.08 30.56 32.68 33,132 -3.40(-9.42%)
Mar 13, 2009 37.20 39.28 35.76 36.08 0 -0.56(-1.53%)
Mar 12, 2009 31.96 37.16 31.36 36.64 44,098 +4.84(+15.22%)
Mar 11, 2009 33.00 33.00 31.24 31.80 77,502 -0.20(-0.63%)
Mar 10, 2009 32.12 33.20 31.08 32.00 69,147 +0.68(+2.17%)
Mar 09, 2009 34.08 35.92 30.04 31.32 24,592 -4.12(-11.63%)
Mar 06, 2009 38.60 38.60 33.76 35.44 0 -2.40(-6.34%)
Mar 05, 2009 42.16 42.44 37.40 37.84 23,421 -4.24(-10.08%)
Mar 04, 2009 42.40 43.20 40.96 42.08 27,067 -4.08(-8.84%)
Mar 02, 2009 49.72 49.92 44.28 46.16 32,978 -3.80(-7.61%)
Feb 27, 2009 49.28 50.00 48.20 49.96 0 +0.44(+0.89%)
Feb 26, 2009 50.60 53.52 49.52 49.52 10,859 +0.24(+0.49%)
Feb 25, 2009 50.72 51.76 48.04 49.28 23,258 -2.44(-4.72%)
Feb 24, 2009 49.20 51.72 47.84 51.72 9,216 +2.92(+5.98%)
Feb 23, 2009 50.96 51.72 47.68 48.80 12,132 -2.28(-4.46%)
Feb 20, 2009 50.92 52.20 49.88 51.08 0 -1.56(-2.96%)
Feb 19, 2009 54.24 55.28 52.52 52.64 7,248 -2.24(-4.08%)
Feb 18, 2009 57.16 57.56 52.34 54.88 11,107 -2.68(-4.66%)
Feb 17, 2009 59.72 59.84 56.00 57.56 9,314 -2.40(-4.00%)
Feb 13, 2009 60.26 60.40 59.00 59.96 0 -0.64(-1.06%)
Feb 12, 2009 60.00 60.92 57.24 60.60 8,750 -1.16(-1.88%)
Feb 11, 2009 58.14 61.76 57.20 61.76 13,790 +3.16(+5.39%)
Feb 10, 2009 60.00 60.00 57.40 58.60 6,376 -1.80(-2.98%)
Feb 09, 2009 59.04 60.64 59.04 60.40 8,333 -0.60(-0.98%)
Feb 06, 2009 60.28 62.28 59.00 61.00 0 +0.72(+1.19%)
Feb 05, 2009 58.04 61.00 57.52 60.28 10,190 +1.28(+2.17%)
Feb 04, 2009 58.40 60.84 57.24 59.00 21,945 +1.00(+1.72%)
Feb 03, 2009 60.68 63.68 56.04 58.00 43,014 -2.60(-4.29%)
Feb 02, 2009 56.60 62.32 55.92 60.60 17,166 +1.20(+2.02%)
Jan 30, 2009 62.04 62.04 56.68 59.40 0 -2.52(-4.07%)
Jan 29, 2009 61.32 63.76 60.88 61.92 18,447 +0.32(+0.52%)
Jan 28, 2009 59.00 63.04 58.96 61.60 15,398 +2.44(+4.12%)
Jan 27, 2009 57.52 60.56 55.52 59.16 27,764 +1.64(+2.85%)
Jan 26, 2009 57.56 61.48 57.20 57.52 28,795 +0.96(+1.70%)
Jan 23, 2009 52.80 57.80 52.80 56.56 0 +1.16(+2.09%)
Jan 22, 2009 57.12 59.00 54.40 55.40 11,396 -1.80(-3.15%)
Jan 21, 2009 52.84 57.20 50.00 57.20 16,411 +6.36(+12.51%)
Jan 20, 2009 57.00 57.44 50.84 50.84 28,499 -5.84(-10.30%)
Jan 16, 2009 59.80 61.40 54.24 56.68 0 -2.12(-3.61%)
Jan 15, 2009 52.52 58.80 48.00 58.80 18,473 +5.40(+10.11%)
Jan 14, 2009 50.68 56.48 49.88 53.40 23,275 +3.00(+5.95%)
Jan 13, 2009 47.08 50.80 47.08 50.40 13,063 +2.00(+4.13%)
Jan 12, 2009 52.72 52.72 48.40 48.40 15,634 -4.44(-8.40%)
Jan 09, 2009 52.64 54.36 48.84 52.84 19,768 +0.44(+0.84%)
Jan 08, 2009 48.00 54.76 48.00 52.40 33,212 +4.60(+9.62%)
Jan 07, 2009 48.56 49.32 47.24 47.80 6,816 -0.20(-0.42%)
Jan 06, 2009 46.00 50.08 46.00 48.00 9,268 +1.60(+3.45%)
Jan 05, 2009 48.80 49.08 44.00 46.40 11,873 -2.80(-5.69%)
Jan 02, 2009 44.04 49.20 42.80 49.20 0 +6.40(+14.95%)
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.