Chronicle Journal: Finance

Valhi Inc (NY: VHI )

23.06 USD +0.47 (+2.08%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 50.28 50.88 49.20 50.48 7,675 +0.40(+0.80%)
Mar 30, 2004 49.76 50.76 49.36 50.08 7,800 +0.32(+0.64%)
Mar 29, 2004 47.52 50.12 47.52 49.76 8,450 +2.64(+5.60%)
Mar 26, 2004 49.28 50.00 47.00 47.12 7,375 -1.96(-3.99%)
Mar 25, 2004 46.40 49.40 45.84 49.08 11,825 +3.08(+6.70%)
Mar 24, 2004 48.96 48.96 45.88 46.00 20,575 -2.76(-5.66%)
Mar 23, 2004 49.04 50.60 48.76 48.76 5,125 -0.08(-0.16%)
Mar 22, 2004 50.92 50.92 47.96 48.84 11,725 -2.24(-4.39%)
Mar 19, 2004 53.76 54.12 51.04 51.08 6,950 -1.48(-2.82%)
Mar 18, 2004 54.48 54.48 51.20 52.56 6,025 -2.32(-4.23%)
Mar 17, 2004 53.24 55.80 53.24 54.88 5,025 +1.24(+2.31%)
Mar 16, 2004 52.00 54.00 51.52 53.64 9,100 +1.40(+2.68%)
Mar 15, 2004 58.12 58.12 52.24 52.24 8,600 -6.12(-10.49%)
Mar 12, 2004 51.08 58.36 49.96 58.36 11,800 +7.32(+14.34%)
Mar 11, 2004 50.00 52.80 49.64 51.04 7,825 +1.00(+2.00%)
Mar 10, 2004 50.68 52.12 50.04 50.04 5,650 -0.44(-0.87%)
Mar 09, 2004 52.04 52.04 50.48 50.48 5,275 -1.60(-3.07%)
Mar 08, 2004 54.04 54.28 52.00 52.08 3,900 -1.76(-3.27%)
Mar 05, 2004 51.80 54.00 51.80 53.84 2,450 +1.84(+3.54%)
Mar 04, 2004 51.64 52.00 51.00 52.00 2,150 +0.16(+0.31%)
Mar 03, 2004 51.84 51.92 50.48 51.84 3,300 -0.24(-0.46%)
Mar 02, 2004 53.60 53.64 51.92 52.08 3,950 -1.72(-3.20%)
Mar 01, 2004 52.40 54.28 52.20 53.80 3,675 +1.24(+2.36%)
Feb 27, 2004 52.68 53.48 52.40 52.56 5,950 +0.40(+0.77%)
Feb 26, 2004 54.40 55.44 52.16 52.16 13,475 -2.32(-4.26%)
Feb 25, 2004 52.40 54.56 51.88 54.48 4,100 +1.88(+3.57%)
Feb 24, 2004 50.92 53.36 50.92 52.60 3,650 +1.72(+3.38%)
Feb 23, 2004 52.16 52.88 50.84 50.88 5,050 -1.28(-2.45%)
Feb 20, 2004 54.16 54.16 51.80 52.16 6,000 -1.76(-3.26%)
Feb 19, 2004 56.40 56.40 53.92 53.92 5,775 -2.16(-3.85%)
Feb 18, 2004 57.76 57.76 55.88 56.08 2,675 -1.44(-2.50%)
Feb 17, 2004 54.28 58.12 54.16 57.52 6,925 +3.44(+6.36%)
Feb 13, 2004 55.00 55.00 54.08 54.08 4,725 -1.12(-2.03%)
Feb 12, 2004 54.88 55.84 54.68 55.20 1,900 +0.12(+0.22%)
Feb 11, 2004 55.40 55.40 54.48 55.08 2,725 -0.08(-0.15%)
Feb 10, 2004 52.28 55.16 51.96 55.16 6,325 +2.88(+5.51%)
Feb 09, 2004 52.12 52.52 52.00 52.28 4,425 +0.16(+0.31%)
Feb 06, 2004 49.52 52.32 49.52 52.12 6,225 +2.84(+5.76%)
Feb 05, 2004 49.68 49.96 48.64 49.28 4,425 -0.12(-0.24%)
Feb 04, 2004 52.76 52.76 49.40 49.40 11,800 -3.12(-5.94%)
Feb 03, 2004 53.48 53.72 52.48 52.52 4,000 -1.20(-2.23%)
Feb 02, 2004 55.32 55.68 53.48 53.72 3,725 -1.40(-2.54%)
Jan 30, 2004 56.00 56.52 54.40 55.12 6,425 -0.88(-1.57%)
Jan 29, 2004 56.64 57.04 55.44 56.00 7,825 -0.64(-1.13%)
Jan 28, 2004 59.96 60.20 56.60 56.64 9,000 -2.92(-4.90%)
Jan 27, 2004 60.96 60.96 59.52 59.56 3,200 -1.12(-1.85%)
Jan 26, 2004 59.84 60.68 59.12 60.68 3,100 +0.64(+1.07%)
Jan 23, 2004 60.12 60.60 59.36 60.04 2,475 -0.28(-0.46%)
Jan 22, 2004 62.40 62.44 60.16 60.32 3,875 -1.80(-2.90%)
Jan 21, 2004 62.44 62.88 62.08 62.12 3,250 -0.72(-1.15%)
Jan 20, 2004 61.64 62.84 61.60 62.84 4,250 +0.60(+0.96%)
Jan 16, 2004 62.60 62.80 61.72 62.24 2,075 +0.04(+0.06%)
Jan 15, 2004 62.20 62.32 61.68 62.20 2,675 -0.20(-0.32%)
Jan 14, 2004 61.04 62.40 61.04 62.40 4,925 +1.60(+2.63%)
Jan 13, 2004 61.36 61.36 59.60 60.80 2,825 -0.32(-0.52%)
Jan 12, 2004 59.96 61.12 59.68 61.12 2,125 +1.56(+2.62%)
Jan 09, 2004 61.12 61.76 59.40 59.56 3,825 -1.84(-3.00%)
Jan 08, 2004 60.36 62.60 60.36 61.40 9,750 +1.44(+2.40%)
Jan 07, 2004 60.96 61.00 59.92 59.96 2,975 -0.80(-1.32%)
Jan 06, 2004 60.84 61.04 60.44 60.76 2,375 -0.48(-0.78%)
Jan 05, 2004 60.68 61.72 60.48 61.24 4,000 +0.88(+1.46%)
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.