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

Valhi Inc (NY: VHI )

27.75 +0.63 (+2.32%)
Streaming Delayed Price Updated: 2:16 PM EDT, Sep 19, 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 1.303 1.377 1.303 1.352 897,184 +0.05(+3.73%)
Sep 29, 2004 1.268 1.311 1.265 1.303 357,984 +0.04(+3.13%)
Sep 28, 2004 1.259 1.271 1.259 1.264 94,499 +0.00(+0.36%)
Sep 27, 2004 1.265 1.266 1.259 1.259 104,504 -0.01(-0.71%)
Sep 24, 2004 1.265 1.278 1.263 1.268 111,175 +0.01(+0.71%)
Sep 23, 2004 1.266 1.276 1.259 1.259 88,940 -0.00(-0.29%)
Sep 22, 2004 1.277 1.277 1.259 1.263 194,556 -0.02(-1.61%)
Sep 21, 2004 1.268 1.289 1.264 1.284 261,261 +0.02(+1.71%)
Sep 20, 2004 1.252 1.266 1.250 1.262 323,520 +0.01(+0.79%)
Sep 17, 2004 1.300 1.300 1.243 1.252 926,090 -0.04(-3.00%)
Sep 16, 2004 1.286 1.302 1.282 1.291 431,360 +0.00(+0.35%)
Sep 15, 2004 1.287 1.304 1.283 1.286 180,104 -0.00(-0.07%)
Sep 14, 2004 1.288 1.293 1.284 1.287 87,828 -0.01(-0.49%)
Sep 13, 2004 1.291 1.309 1.283 1.293 184,551 -0.01(-0.48%)
Sep 10, 2004 1.299 1.304 1.290 1.300 173,433 -0.01(-0.48%)
Sep 09, 2004 1.291 1.315 1.286 1.306 385,778 +0.01(+1.11%)
Sep 08, 2004 1.296 1.301 1.283 1.292 161,204 -0.01(-0.55%)
Sep 07, 2004 1.289 1.313 1.289 1.299 194,556 +0.01(+0.98%)
Sep 03, 2004 1.295 1.295 1.286 1.286 147,863 -0.01(-0.69%)
Sep 02, 2004 1.302 1.304 1.290 1.295 311,290 +0.00(+0.14%)
Sep 01, 2004 1.313 1.318 1.292 1.293 312,402 -0.02(-1.51%)
Aug 31, 2004 1.313 1.325 1.300 1.313 271,267 +0.00(+0.34%)
Aug 30, 2004 1.307 1.314 1.297 1.309 451,371 -0.00(-0.07%)
Aug 27, 2004 1.301 1.310 1.273 1.310 817,138 +0.01(+0.48%)
Aug 26, 2004 1.295 1.308 1.284 1.303 303,508 -0.00(-0.07%)
Aug 25, 2004 1.286 1.304 1.278 1.304 250,144 +0.02(+1.83%)
Aug 24, 2004 1.248 1.288 1.239 1.281 289,055 +0.04(+3.19%)
Aug 23, 2004 1.241 1.257 1.227 1.241 241,250 +0.00(+0.22%)
Aug 20, 2004 1.243 1.243 1.221 1.239 146,751 +0.00(+0.36%)
Aug 19, 2004 1.257 1.260 1.223 1.234 267,932 -0.01(-1.08%)
Aug 18, 2004 1.214 1.257 1.210 1.248 297,949 +0.03(+2.66%)
Aug 17, 2004 1.182 1.216 1.182 1.215 416,907 +0.04(+3.60%)
Aug 16, 2004 1.146 1.184 1.146 1.173 419,130 +0.04(+3.16%)
Aug 13, 2004 1.108 1.137 1.108 1.137 897,184 +0.04(+3.18%)
Aug 12, 2004 1.097 1.104 1.085 1.102 143,416 -0.00(-0.24%)
Aug 11, 2004 1.093 1.124 1.073 1.105 219,015 +0.01(+1.07%)
Aug 10, 2004 1.066 1.093 1.066 1.093 192,333 +0.03(+3.14%)
Aug 09, 2004 1.077 1.101 1.060 1.060 283,497 -0.00(-0.34%)
Aug 06, 2004 1.076 1.093 1.062 1.063 341,308 -0.02(-1.83%)
Aug 05, 2004 1.069 1.084 1.060 1.083 269,044 +0.01(+0.92%)
Aug 04, 2004 1.060 1.084 1.060 1.073 216,791 +0.02(+1.97%)
Aug 03, 2004 1.047 1.063 1.047 1.052 210,121 +0.00(+0.00%)
Aug 02, 2004 1.037 1.054 1.035 1.052 551,429 +0.02(+1.47%)
Jul 30, 2004 1.069 1.088 1.037 1.037 937,207 -0.03(-2.70%)
Jul 29, 2004 1.085 1.092 1.064 1.066 376,884 -0.01(-1.25%)
Jul 28, 2004 1.082 1.095 1.075 1.079 262,373 -0.01(-0.66%)
Jul 27, 2004 1.070 1.094 1.070 1.087 458,042 +0.03(+2.37%)
Jul 26, 2004 1.039 1.065 1.038 1.061 581,446 +0.02(+2.25%)
Jul 23, 2004 1.058 1.063 1.038 1.038 307,955 -0.02(-1.79%)
Jul 22, 2004 1.084 1.089 1.057 1.057 259,038 -0.03(-2.49%)
Jul 21, 2004 1.080 1.089 1.074 1.084 597,011 +0.01(+0.58%)
Jul 20, 2004 1.097 1.097 1.066 1.078 382,443 -0.02(-1.40%)
Jul 19, 2004 1.088 1.097 1.078 1.093 620,358 +0.01(+1.25%)
Jul 16, 2004 1.090 1.095 1.079 1.079 642,593 -0.01(-0.58%)
Jul 15, 2004 1.086 1.096 1.082 1.086 256,814 +0.00(+0.17%)
Jul 14, 2004 1.075 1.087 1.070 1.084 605,905 +0.02(+1.95%)
Jul 13, 2004 1.068 1.076 1.062 1.063 123,404 +0.00(+0.17%)
Jul 12, 2004 1.058 1.079 1.057 1.061 321,296 +0.00(+0.34%)
Jul 09, 2004 1.039 1.064 1.039 1.058 438,030 +0.02(+2.26%)
Jul 08, 2004 1.035 1.093 1.028 1.034 1,129,541 +0.01(+0.61%)
Jul 07, 2004 1.013 1.045 1.013 1.028 382,443 +0.02(+1.51%)
Jul 06, 2004 0.9975 1.019 0.9867 1.013 553,653 +0.01(+1.08%)
Jul 02, 2004 0.9984 1.007 0.9930 1.002 154,533 +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.