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

Valhi Inc (NY: VHI )

27.12 +0.18 (+0.67%)
Official Closing Price Updated: 4:10 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 (%)
Sep 30, 2004 1.302 1.376 1.302 1.351 897,854 +0.05(+3.73%)
Sep 29, 2004 1.267 1.310 1.264 1.302 358,251 +0.04(+3.13%)
Sep 28, 2004 1.258 1.270 1.258 1.263 94,569 +0.00(+0.36%)
Sep 27, 2004 1.264 1.266 1.258 1.258 104,582 -0.01(-0.71%)
Sep 24, 2004 1.264 1.277 1.262 1.267 111,258 +0.01(+0.71%)
Sep 23, 2004 1.265 1.275 1.258 1.258 89,006 -0.00(-0.29%)
Sep 22, 2004 1.276 1.276 1.258 1.262 194,702 -0.02(-1.61%)
Sep 21, 2004 1.267 1.288 1.263 1.283 261,457 +0.02(+1.71%)
Sep 20, 2004 1.251 1.266 1.249 1.261 323,761 +0.01(+0.79%)
Sep 17, 2004 1.299 1.299 1.242 1.251 926,781 -0.04(-3.00%)
Sep 16, 2004 1.285 1.301 1.281 1.290 431,682 +0.00(+0.35%)
Sep 15, 2004 1.286 1.303 1.282 1.285 180,238 -0.00(-0.07%)
Sep 14, 2004 1.287 1.292 1.283 1.286 87,894 -0.01(-0.49%)
Sep 13, 2004 1.290 1.308 1.282 1.292 184,688 -0.01(-0.48%)
Sep 10, 2004 1.298 1.303 1.289 1.299 173,562 -0.01(-0.48%)
Sep 09, 2004 1.290 1.314 1.285 1.305 386,066 +0.01(+1.11%)
Sep 08, 2004 1.295 1.300 1.282 1.291 161,324 -0.01(-0.55%)
Sep 07, 2004 1.288 1.312 1.288 1.298 194,702 +0.01(+0.98%)
Sep 03, 2004 1.294 1.294 1.285 1.285 147,973 -0.01(-0.69%)
Sep 02, 2004 1.301 1.303 1.289 1.294 311,523 +0.00(+0.14%)
Sep 01, 2004 1.312 1.317 1.291 1.292 312,635 -0.02(-1.51%)
Aug 31, 2004 1.312 1.324 1.299 1.312 271,470 +0.00(+0.34%)
Aug 30, 2004 1.306 1.313 1.296 1.308 451,708 -0.00(-0.07%)
Aug 27, 2004 1.300 1.309 1.272 1.309 817,748 +0.01(+0.48%)
Aug 26, 2004 1.294 1.307 1.283 1.302 303,735 -0.00(-0.07%)
Aug 25, 2004 1.285 1.303 1.277 1.303 250,331 +0.02(+1.83%)
Aug 24, 2004 1.247 1.287 1.238 1.280 289,271 +0.04(+3.19%)
Aug 23, 2004 1.240 1.257 1.226 1.240 241,430 +0.00(+0.22%)
Aug 20, 2004 1.242 1.242 1.221 1.238 146,860 +0.00(+0.36%)
Aug 19, 2004 1.256 1.259 1.222 1.233 268,132 -0.01(-1.08%)
Aug 18, 2004 1.213 1.256 1.209 1.247 298,172 +0.03(+2.66%)
Aug 17, 2004 1.181 1.215 1.181 1.214 417,218 +0.04(+3.60%)
Aug 16, 2004 1.145 1.183 1.145 1.172 419,443 +0.04(+3.17%)
Aug 13, 2004 1.107 1.136 1.107 1.136 897,854 +0.04(+3.18%)
Aug 12, 2004 1.097 1.103 1.084 1.101 143,523 -0.00(-0.24%)
Aug 11, 2004 1.092 1.124 1.072 1.104 219,178 +0.01(+1.07%)
Aug 10, 2004 1.065 1.092 1.065 1.092 192,476 +0.03(+3.14%)
Aug 09, 2004 1.076 1.100 1.059 1.059 283,708 -0.00(-0.34%)
Aug 06, 2004 1.075 1.092 1.061 1.062 341,563 -0.02(-1.83%)
Aug 05, 2004 1.068 1.083 1.059 1.082 269,245 +0.01(+0.92%)
Aug 04, 2004 1.059 1.083 1.059 1.072 216,953 +0.02(+1.97%)
Aug 03, 2004 1.046 1.062 1.046 1.052 210,278 +0.00(+0.00%)
Aug 02, 2004 1.036 1.053 1.035 1.052 551,841 +0.02(+1.47%)
Jul 30, 2004 1.069 1.088 1.036 1.036 937,907 -0.03(-2.70%)
Jul 29, 2004 1.084 1.091 1.063 1.065 377,165 -0.01(-1.25%)
Jul 28, 2004 1.081 1.094 1.074 1.079 262,569 -0.01(-0.66%)
Jul 27, 2004 1.070 1.093 1.070 1.086 458,384 +0.03(+2.37%)
Jul 26, 2004 1.038 1.064 1.037 1.061 581,881 +0.02(+2.25%)
Jul 23, 2004 1.057 1.062 1.037 1.037 308,185 -0.02(-1.79%)
Jul 22, 2004 1.083 1.088 1.056 1.056 259,231 -0.03(-2.49%)
Jul 21, 2004 1.079 1.088 1.073 1.083 597,457 +0.01(+0.59%)
Jul 20, 2004 1.097 1.097 1.065 1.077 382,728 -0.02(-1.40%)
Jul 19, 2004 1.088 1.097 1.077 1.092 620,821 +0.01(+1.25%)
Jul 16, 2004 1.089 1.094 1.079 1.079 643,073 -0.01(-0.58%)
Jul 15, 2004 1.085 1.095 1.081 1.085 257,006 +0.00(+0.17%)
Jul 14, 2004 1.074 1.087 1.070 1.083 606,357 +0.02(+1.95%)
Jul 13, 2004 1.067 1.075 1.061 1.062 123,496 +0.00(+0.17%)
Jul 12, 2004 1.057 1.079 1.056 1.061 321,536 +0.00(+0.34%)
Jul 09, 2004 1.038 1.063 1.038 1.057 438,357 +0.02(+2.26%)
Jul 08, 2004 1.035 1.092 1.027 1.034 1,130,384 +0.01(+0.61%)
Jul 07, 2004 1.012 1.044 1.012 1.027 382,728 +0.02(+1.51%)
Jul 06, 2004 0.9968 1.018 0.9860 1.012 554,066 +0.01(+1.08%)
Jul 02, 2004 0.9977 1.007 0.9923 1.001 154,649 +0.00(+0.36%)
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.