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

Valhi Inc (NY: VHI )

28.63 +1.51 (+5.57%)
Streaming Delayed Price Updated: 3:08 PM EDT, Sep 19, 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 (%)
Dec 31, 2010 6.402 6.625 6.307 6.578 91,516 +0.10(+1.61%)
Dec 30, 2010 6.477 6.483 6.435 6.474 18,235 +0.02(+0.32%)
Dec 29, 2010 6.375 6.491 6.373 6.453 30,551 +0.04(+0.70%)
Dec 28, 2010 6.384 6.444 6.369 6.408 30,151 +0.02(+0.33%)
Dec 27, 2010 6.307 6.387 6.247 6.387 91,707 +0.01(+0.23%)
Dec 23, 2010 6.265 6.372 6.247 6.372 76,312 +0.06(+0.94%)
Dec 22, 2010 6.158 6.313 6.114 6.313 36,090 +0.14(+2.31%)
Dec 21, 2010 6.143 6.212 6.069 6.170 35,778 -0.01(-0.19%)
Dec 20, 2010 6.024 6.283 5.902 6.182 179,590 +0.31(+5.22%)
Dec 17, 2010 6.417 6.566 5.876 5.876 373,788 -0.55(-8.56%)
Dec 16, 2010 6.426 6.521 6.331 6.426 85,005 +0.10(+1.65%)
Dec 15, 2010 6.602 6.625 6.322 6.322 54,231 -0.26(-3.98%)
Dec 14, 2010 6.786 6.786 6.575 6.584 61,220 -0.23(-3.40%)
Dec 13, 2010 6.863 6.956 6.744 6.816 59,099 -0.06(-0.87%)
Dec 10, 2010 6.798 6.881 6.729 6.875 17,479 +0.07(+0.96%)
Dec 09, 2010 6.777 6.997 6.777 6.810 226,148 -0.02(-0.31%)
Dec 08, 2010 6.798 6.890 6.750 6.831 27,623 +0.10(+1.46%)
Dec 07, 2010 6.867 6.867 6.689 6.732 23,938 -0.03(-0.48%)
Dec 06, 2010 6.858 6.929 6.703 6.765 54,253 -0.16(-2.28%)
Dec 03, 2010 6.911 6.972 6.779 6.922 152,733 -0.05(-0.71%)
Dec 02, 2010 6.756 7.118 6.753 6.972 39,492 +0.12(+1.79%)
Dec 01, 2010 6.958 6.958 6.645 6.849 61,429 -0.04(-0.51%)
Nov 30, 2010 6.820 6.925 6.700 6.884 93,790 +0.12(+1.73%)
Nov 29, 2010 6.800 6.852 6.615 6.768 31,816 +0.07(+1.05%)
Nov 26, 2010 6.797 6.899 6.697 6.697 67,204 -0.15(-2.14%)
Nov 24, 2010 6.580 6.844 6.844 6.844 48,872 +0.27(+4.09%)
Nov 23, 2010 6.428 6.645 6.428 6.575 30,557 +0.08(+1.17%)
Nov 22, 2010 6.431 6.677 6.431 6.499 75,195 +0.07(+1.14%)
Nov 19, 2010 6.364 6.466 6.265 6.425 32,028 +0.01(+0.14%)
Nov 18, 2010 6.396 6.519 6.396 6.417 30,434 +0.07(+1.15%)
Nov 17, 2010 6.329 6.633 6.221 6.344 124,070 +0.05(+0.74%)
Nov 16, 2010 6.285 6.428 6.119 6.297 52,310 -0.09(-1.46%)
Nov 15, 2010 6.408 6.431 6.311 6.390 32,767 -0.02(-0.27%)
Nov 12, 2010 6.200 6.408 6.069 6.408 41,815 +0.14(+2.19%)
Nov 11, 2010 6.086 6.352 6.086 6.271 36,646 +0.14(+2.28%)
Nov 10, 2010 5.841 6.367 5.779 6.131 56,952 +0.22(+3.77%)
Nov 09, 2010 6.501 6.554 5.794 5.908 89,801 -0.58(-9.01%)
Nov 08, 2010 6.279 6.624 6.279 6.493 185,897 +0.15(+2.30%)
Nov 05, 2010 6.224 6.349 6.101 6.347 45,099 +0.04(+0.60%)
Nov 04, 2010 6.285 6.396 6.081 6.309 80,370 +0.08(+1.27%)
Nov 03, 2010 5.902 6.303 5.759 6.230 84,475 +0.39(+6.76%)
Nov 02, 2010 6.057 6.057 5.782 5.835 40,087 -0.18(-2.92%)
Nov 01, 2010 5.952 6.168 5.952 6.010 46,816 +0.11(+1.88%)
Oct 29, 2010 5.505 5.917 5.505 5.899 49,416 +0.33(+5.99%)
Oct 28, 2010 5.926 5.926 5.440 5.566 212,514 -0.25(-4.23%)
Oct 27, 2010 5.923 5.940 5.674 5.812 62,261 -0.25(-4.19%)
Oct 25, 2010 6.121 6.294 5.911 6.066 92,914 -0.03(-0.43%)
Oct 22, 2010 6.034 6.092 5.896 6.092 140,336 +0.04(+0.68%)
Oct 21, 2010 6.043 6.177 5.943 6.051 55,967 +0.01(+0.24%)
Oct 20, 2010 5.885 6.045 5.885 6.037 82,518 +0.18(+3.15%)
Oct 19, 2010 6.171 6.262 5.642 5.853 275,952 -0.54(-8.50%)
Oct 18, 2010 7.323 7.367 6.387 6.396 103,714 -0.90(-12.34%)
Oct 15, 2010 7.016 7.297 6.890 7.297 75,359 +0.28(+4.04%)
Oct 14, 2010 6.911 7.016 6.887 7.013 68,603 +0.06(+0.93%)
Oct 13, 2010 6.577 7.133 6.577 6.949 92,110 +0.42(+6.40%)
Oct 12, 2010 6.496 6.575 6.402 6.531 58,638 +0.08(+1.32%)
Oct 11, 2010 6.537 6.575 6.431 6.446 38,432 -0.03(-0.50%)
Oct 08, 2010 6.478 6.554 6.136 6.478 64,176 +0.36(+5.93%)
Oct 07, 2010 6.186 6.259 6.069 6.116 47,675 -0.06(-0.99%)
Oct 06, 2010 6.104 6.209 6.072 6.177 39,314 +0.04(+0.57%)
Oct 05, 2010 6.142 6.300 6.081 6.142 77,103 +0.11(+1.89%)
Oct 04, 2010 6.066 6.250 5.946 6.028 81,030 +0.00(+0.00%)
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.