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

Valhi Inc (NY: VHI )

14.73 -0.18 (-1.19%)
Streaming Delayed Price Updated: 10:10 AM EDT, Apr 24, 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 30, 2011 182.31 188.09 182.31 184.94 16,138 +2.69(+1.48%)
Dec 29, 2011 177.36 183.50 177.36 182.25 3,665 +4.10(+2.30%)
Dec 28, 2011 178.52 180.54 176.41 178.15 2,959 -3.21(-1.77%)
Dec 27, 2011 178.64 182.10 177.75 181.36 2,461 +3.00(+1.68%)
Dec 23, 2011 178.00 178.58 174.05 178.37 3,445 +1.07(+0.60%)
Dec 21, 2011 181.97 181.97 174.54 177.29 4,175 -5.81(-3.17%)
Dec 20, 2011 178.00 185.19 175.89 183.11 5,940 +10.00(+5.78%)
Dec 19, 2011 175.55 185.03 172.06 173.10 7,916 -3.55(-2.01%)
Dec 16, 2011 164.94 177.17 162.37 176.65 20,309 +14.47(+8.92%)
Dec 15, 2011 171.27 172.95 159.34 162.19 9,306 -3.52(-2.12%)
Dec 14, 2011 172.65 172.65 161.51 165.70 11,754 -6.91(-4.00%)
Dec 13, 2011 189.99 189.99 170.57 172.62 10,121 -2.02(-1.16%)
Dec 12, 2011 182.28 182.28 172.25 174.63 14,735 -9.54(-5.18%)
Dec 09, 2011 186.56 186.96 181.21 184.18 3,753 -0.25(-0.13%)
Dec 08, 2011 186.56 187.08 182.67 184.42 4,311 -4.25(-2.25%)
Dec 07, 2011 189.30 189.31 185.16 188.67 3,370 -2.55(-1.34%)
Dec 06, 2011 191.65 193.49 187.67 191.23 4,945 -1.25(-0.65%)
Dec 05, 2011 190.25 196.29 187.87 192.48 7,366 +4.79(+2.55%)
Dec 02, 2011 192.29 198.61 186.40 187.69 8,632 +1.56(+0.84%)
Dec 01, 2011 188.60 190.77 185.28 186.13 3,844 -4.64(-2.43%)
Nov 30, 2011 187.14 193.03 181.40 190.77 18,312 +3.69(+1.97%)
Nov 29, 2011 185.58 189.24 182.05 187.07 50,335 +0.64(+0.34%)
Nov 28, 2011 169.62 188.45 168.64 186.43 18,645 +25.37(+15.75%)
Nov 25, 2011 161.44 161.77 156.67 161.07 3,043 -2.44(-1.49%)
Nov 23, 2011 164.18 165.10 159.94 163.51 5,552 -1.89(-1.14%)
Nov 22, 2011 163.82 170.23 162.63 165.40 5,633 +0.58(+0.35%)
Nov 21, 2011 167.24 169.98 163.82 164.82 6,244 -5.77(-3.38%)
Nov 18, 2011 171.45 172.24 169.86 170.59 6,471 +0.37(+0.22%)
Nov 17, 2011 178.13 178.13 168.71 170.23 12,528 -6.81(-3.85%)
Nov 16, 2011 174.13 178.50 174.13 177.03 7,424 +1.13(+0.64%)
Nov 15, 2011 174.59 178.13 174.38 175.90 11,126 -1.22(-0.69%)
Nov 14, 2011 174.90 179.32 173.77 177.12 6,387 -0.28(-0.16%)
Nov 11, 2011 175.51 179.17 174.32 177.40 3,282 +3.21(+1.84%)
Nov 10, 2011 177.58 178.68 166.11 174.19 8,473 -1.16(-0.66%)
Nov 09, 2011 175.57 179.57 173.98 175.35 9,541 -4.06(-2.26%)
Nov 08, 2011 184.36 185.03 178.71 179.41 11,146 -4.94(-2.68%)
Nov 07, 2011 185.98 185.98 180.33 184.36 3,294 +1.04(+0.57%)
Nov 04, 2011 184.30 185.52 180.82 183.32 3,308 -0.79(-0.43%)
Nov 03, 2011 180.88 184.57 178.56 184.11 3,356 +5.40(+3.02%)
Nov 02, 2011 179.47 181.92 177.76 178.71 5,113 +3.37(+1.92%)
Nov 01, 2011 172.45 182.50 171.75 175.34 13,517 -5.02(-2.78%)
Oct 31, 2011 177.46 184.24 175.93 180.36 11,504 -1.31(-0.72%)
Oct 28, 2011 178.56 182.34 172.79 181.67 9,058 +1.95(+1.09%)
Oct 27, 2011 189.24 189.24 177.03 179.72 9,985 -2.78(-1.52%)
Oct 26, 2011 189.24 189.24 180.97 182.50 6,233 -0.88(-0.48%)
Oct 25, 2011 186.59 187.23 182.28 183.38 6,119 -3.20(-1.72%)
Oct 24, 2011 183.14 188.57 180.63 186.59 9,331 +4.79(+2.64%)
Oct 21, 2011 180.09 181.79 177.31 181.79 6,218 +4.76(+2.69%)
Oct 20, 2011 179.14 179.14 177.03 177.03 3,503 +0.00(+0.00%)
Oct 19, 2011 180.79 181.34 177.03 177.03 7,418 -4.95(-2.72%)
Oct 18, 2011 181.67 182.99 175.38 181.98 8,482 -0.70(-0.38%)
Oct 17, 2011 189.06 189.06 181.67 182.68 7,852 -6.13(-3.25%)
Oct 14, 2011 188.63 189.24 183.90 188.81 4,555 +2.87(+1.54%)
Oct 13, 2011 183.14 185.95 178.34 185.95 8,161 +0.12(+0.07%)
Oct 12, 2011 189.15 189.15 184.97 185.82 3,843 -0.06(-0.03%)
Oct 11, 2011 183.59 189.21 182.22 185.88 7,198 +2.75(+1.50%)
Oct 10, 2011 182.07 186.65 181.46 183.14 4,152 +4.09(+2.28%)
Oct 07, 2011 181.61 181.61 177.03 179.05 5,981 -3.45(-1.89%)
Oct 06, 2011 170.32 182.50 168.67 182.50 5,489 +12.73(+7.50%)
Oct 05, 2011 170.13 172.52 163.45 169.77 15,919 +0.91(+0.54%)
Oct 04, 2011 158.05 170.72 152.19 168.85 18,510 +10.81(+6.84%)
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.