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 (%)
Dec 31, 2010 6.407 6.630 6.312 6.583 91,447 +0.10(+1.61%)
Dec 30, 2010 6.481 6.487 6.440 6.478 18,221 +0.02(+0.32%)
Dec 29, 2010 6.380 6.496 6.378 6.458 30,528 +0.04(+0.70%)
Dec 28, 2010 6.389 6.449 6.374 6.413 30,128 +0.02(+0.33%)
Dec 27, 2010 6.312 6.392 6.252 6.392 91,639 +0.01(+0.23%)
Dec 23, 2010 6.270 6.377 6.252 6.377 76,255 +0.06(+0.94%)
Dec 22, 2010 6.163 6.318 6.118 6.318 36,063 +0.14(+2.31%)
Dec 21, 2010 6.148 6.216 6.074 6.175 35,751 -0.01(-0.19%)
Dec 20, 2010 6.029 6.288 5.907 6.187 179,456 +0.31(+5.22%)
Dec 17, 2010 6.422 6.571 5.880 5.880 373,509 -0.55(-8.56%)
Dec 16, 2010 6.431 6.526 6.336 6.431 84,941 +0.10(+1.65%)
Dec 15, 2010 6.606 6.630 6.327 6.327 54,191 -0.26(-3.98%)
Dec 14, 2010 6.791 6.791 6.580 6.589 61,174 -0.23(-3.40%)
Dec 13, 2010 6.868 6.961 6.749 6.821 59,055 -0.06(-0.87%)
Dec 10, 2010 6.803 6.886 6.734 6.880 17,465 +0.07(+0.96%)
Dec 09, 2010 6.782 7.002 6.782 6.815 225,979 -0.02(-0.31%)
Dec 08, 2010 6.803 6.895 6.755 6.836 27,602 +0.10(+1.46%)
Dec 07, 2010 6.872 6.872 6.694 6.737 23,920 -0.03(-0.48%)
Dec 06, 2010 6.863 6.934 6.708 6.770 54,212 -0.16(-2.28%)
Dec 03, 2010 6.916 6.977 6.784 6.928 152,619 -0.05(-0.71%)
Dec 02, 2010 6.761 7.124 6.758 6.977 39,463 +0.12(+1.79%)
Dec 01, 2010 6.963 6.963 6.650 6.854 61,384 -0.04(-0.51%)
Nov 30, 2010 6.825 6.931 6.705 6.890 93,720 +0.12(+1.73%)
Nov 29, 2010 6.805 6.857 6.620 6.773 31,792 +0.07(+1.05%)
Nov 26, 2010 6.802 6.904 6.702 6.702 67,154 -0.15(-2.14%)
Nov 24, 2010 6.585 6.849 6.849 6.849 48,835 +0.27(+4.09%)
Nov 23, 2010 6.433 6.650 6.433 6.579 30,534 +0.08(+1.17%)
Nov 22, 2010 6.436 6.682 6.436 6.503 75,139 +0.07(+1.14%)
Nov 19, 2010 6.369 6.471 6.269 6.430 32,004 +0.01(+0.14%)
Nov 18, 2010 6.401 6.524 6.401 6.421 30,411 +0.07(+1.15%)
Nov 17, 2010 6.334 6.638 6.225 6.348 123,978 +0.05(+0.74%)
Nov 16, 2010 6.290 6.433 6.123 6.302 52,271 -0.09(-1.46%)
Nov 15, 2010 6.413 6.436 6.316 6.395 32,743 -0.02(-0.27%)
Nov 12, 2010 6.205 6.413 6.073 6.413 41,784 +0.14(+2.19%)
Nov 11, 2010 6.091 6.357 6.091 6.275 36,619 +0.14(+2.28%)
Nov 10, 2010 5.845 6.372 5.784 6.135 56,909 +0.22(+3.77%)
Nov 09, 2010 6.506 6.559 5.798 5.912 89,734 -0.59(-9.00%)
Nov 08, 2010 6.284 6.629 6.284 6.498 185,759 +0.15(+2.30%)
Nov 05, 2010 6.228 6.354 6.106 6.351 45,065 +0.04(+0.60%)
Nov 04, 2010 6.290 6.401 6.085 6.313 80,310 +0.08(+1.27%)
Nov 03, 2010 5.907 6.307 5.763 6.234 84,412 +0.39(+6.76%)
Nov 02, 2010 6.062 6.062 5.787 5.839 40,057 -0.18(-2.92%)
Nov 01, 2010 5.956 6.173 5.956 6.015 46,781 +0.11(+1.88%)
Oct 29, 2010 5.509 5.921 5.509 5.904 49,379 +0.33(+5.99%)
Oct 28, 2010 5.930 5.930 5.444 5.570 212,356 -0.25(-4.23%)
Oct 27, 2010 5.927 5.945 5.678 5.816 62,214 -0.25(-4.19%)
Oct 25, 2010 6.126 6.299 5.915 6.070 92,845 -0.03(-0.43%)
Oct 22, 2010 6.038 6.097 5.901 6.097 140,231 +0.04(+0.68%)
Oct 21, 2010 6.047 6.182 5.948 6.056 55,925 +0.01(+0.24%)
Oct 20, 2010 5.889 6.050 5.889 6.041 82,457 +0.18(+3.15%)
Oct 19, 2010 6.176 6.266 5.646 5.857 275,746 -0.54(-8.50%)
Oct 18, 2010 7.328 7.372 6.392 6.401 103,636 -0.90(-12.34%)
Oct 15, 2010 7.021 7.302 6.895 7.302 75,303 +0.28(+4.04%)
Oct 14, 2010 6.916 7.021 6.893 7.018 68,552 +0.06(+0.93%)
Oct 13, 2010 6.582 7.138 6.582 6.954 92,042 +0.42(+6.40%)
Oct 12, 2010 6.500 6.579 6.407 6.536 58,594 +0.08(+1.32%)
Oct 11, 2010 6.541 6.579 6.436 6.451 38,403 -0.03(-0.50%)
Oct 08, 2010 6.483 6.559 6.141 6.483 64,128 +0.36(+5.93%)
Oct 07, 2010 6.190 6.264 6.073 6.120 47,639 -0.06(-0.99%)
Oct 06, 2010 6.108 6.214 6.076 6.182 39,285 +0.04(+0.57%)
Oct 05, 2010 6.146 6.304 6.085 6.146 77,046 +0.11(+1.89%)
Oct 04, 2010 6.070 6.255 5.950 6.032 80,970 +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.