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

Valhi Inc (NY: VHI )

14.36 -0.20 (-1.37%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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, 2013 148.27 165.71 165.71 165.71 14,406 +22.15(+15.43%)
Dec 30, 2013 143.75 151.20 141.77 143.56 7,798 +3.02(+2.15%)
Dec 27, 2013 141.39 141.94 139.60 140.54 1,811 -0.94(-0.67%)
Dec 26, 2013 141.49 143.75 138.76 141.49 3,248 -0.85(-0.60%)
Dec 24, 2013 142.34 143.18 141.68 142.34 887 -0.94(-0.66%)
Dec 23, 2013 138.19 148.65 138.19 143.28 6,778 +6.13(+4.47%)
Dec 20, 2013 138.56 139.13 134.79 137.15 7,361 -0.47(-0.34%)
Dec 19, 2013 140.54 140.54 137.62 137.62 1,380 -2.92(-2.08%)
Dec 18, 2013 142.24 144.97 140.07 140.54 5,466 -2.73(-1.91%)
Dec 17, 2013 144.69 144.69 141.49 143.28 12,507 +0.00(+0.00%)
Dec 16, 2013 145.82 148.46 141.39 143.28 4,301 -0.75(-0.52%)
Dec 13, 2013 138.56 149.88 137.81 144.03 5,921 +2.92(+2.07%)
Dec 12, 2013 138.38 146.48 134.89 141.11 5,075 +1.32(+0.94%)
Dec 11, 2013 142.90 144.79 138.09 139.79 2,770 -1.89(-1.33%)
Dec 10, 2013 142.24 148.37 139.41 141.68 3,381 -1.32(-0.92%)
Dec 09, 2013 143.28 146.11 138.94 143.00 2,888 -0.94(-0.66%)
Dec 06, 2013 143.75 147.61 139.88 143.94 3,263 +0.85(+0.59%)
Dec 05, 2013 138.75 145.35 136.49 143.09 2,150 +6.69(+4.91%)
Dec 04, 2013 133.95 139.51 133.71 136.40 3,680 +1.79(+1.33%)
Dec 03, 2013 137.43 139.22 133.57 134.61 2,236 -1.89(-1.38%)
Dec 02, 2013 142.22 143.16 134.99 136.49 2,104 -7.14(-4.97%)
Nov 29, 2013 142.31 145.61 141.66 143.63 854 +2.35(+1.66%)
Nov 27, 2013 138.28 141.38 137.53 141.28 3,474 +2.16(+1.55%)
Nov 26, 2013 141.09 141.75 138.09 139.12 1,447 -2.72(-1.92%)
Nov 25, 2013 145.79 146.45 141.00 141.85 2,876 -3.94(-2.71%)
Nov 22, 2013 144.95 147.48 141.94 145.79 1,934 -2.25(-1.52%)
Nov 21, 2013 148.99 149.46 145.60 148.05 1,654 -0.94(-0.63%)
Nov 20, 2013 153.12 154.15 148.51 148.99 1,130 -4.88(-3.17%)
Nov 19, 2013 157.06 157.91 153.12 153.87 2,380 -4.79(-3.02%)
Nov 18, 2013 156.69 159.60 153.49 158.66 3,766 +3.47(+2.24%)
Nov 15, 2013 154.43 157.72 154.43 155.19 1,027 -2.07(-1.31%)
Nov 14, 2013 158.28 163.26 155.19 157.25 8,467 -0.19(-0.12%)
Nov 13, 2013 154.43 162.14 151.99 157.44 5,173 +3.10(+2.01%)
Nov 12, 2013 155.28 161.95 151.05 154.34 5,942 -1.60(-1.02%)
Nov 11, 2013 160.16 164.58 155.19 155.94 4,611 -4.32(-2.70%)
Nov 08, 2013 159.79 160.82 155.56 160.26 2,609 +0.56(+0.35%)
Nov 07, 2013 168.15 170.12 157.53 159.69 4,719 -9.86(-5.82%)
Nov 06, 2013 162.51 170.26 157.72 169.56 2,026 +6.01(+3.68%)
Nov 05, 2013 167.68 170.59 162.51 163.54 2,356 -2.82(-1.69%)
Nov 04, 2013 170.22 172.75 166.36 166.36 935 -2.35(-1.39%)
Nov 01, 2013 172.56 175.38 168.71 168.71 1,595 -3.85(-2.23%)
Oct 31, 2013 167.84 173.41 167.30 172.56 2,331 +2.54(+1.49%)
Oct 30, 2013 174.16 174.82 169.84 170.03 2,540 -1.79(-1.04%)
Oct 29, 2013 171.72 173.03 168.34 171.81 2,217 -1.03(-0.60%)
Oct 28, 2013 175.76 179.61 172.56 172.84 2,225 -4.79(-2.70%)
Oct 25, 2013 182.99 185.43 176.70 177.64 2,288 -4.23(-2.32%)
Oct 24, 2013 180.17 182.99 176.04 181.86 3,312 +0.75(+0.41%)
Oct 23, 2013 182.52 185.06 179.89 181.11 1,508 +0.00(+0.00%)
Oct 22, 2013 183.18 188.44 178.67 181.11 10,396 -5.26(-2.82%)
Oct 21, 2013 179.98 186.56 174.54 186.37 4,472 +7.42(+4.15%)
Oct 18, 2013 180.55 180.55 174.54 178.95 1,920 -1.88(-1.04%)
Oct 17, 2013 175.29 181.21 173.31 180.83 2,450 +5.82(+3.33%)
Oct 16, 2013 173.03 175.66 172.84 175.01 583 +4.04(+2.36%)
Oct 15, 2013 174.63 175.76 170.50 170.97 1,371 -2.44(-1.41%)
Oct 14, 2013 173.03 174.72 170.87 173.41 1,047 -0.66(-0.38%)
Oct 11, 2013 174.82 176.23 173.78 174.07 425 -0.94(-0.54%)
Oct 10, 2013 175.44 179.33 173.22 175.01 2,280 +2.44(+1.42%)
Oct 09, 2013 174.16 174.44 170.68 172.56 2,066 -1.97(-1.13%)
Oct 08, 2013 176.79 176.79 173.39 174.54 1,812 -3.01(-1.69%)
Oct 07, 2013 179.80 181.68 175.01 177.54 2,107 -4.98(-2.73%)
Oct 04, 2013 181.21 184.49 181.21 182.52 995 +0.94(+0.52%)
Oct 03, 2013 187.31 187.97 180.83 181.58 799 -4.98(-2.67%)
Oct 02, 2013 184.31 187.88 183.08 186.56 703 +2.16(+1.17%)
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.