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

Valhi Inc (NY: VHI )

28.98 +0.63 (+2.22%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2007 3.719 3.776 3.651 3.673 646,399 -0.07(-1.93%)
Apr 27, 2007 3.809 3.875 3.713 3.745 411,137 -0.10(-2.67%)
Apr 26, 2007 3.945 3.945 3.732 3.848 340,102 -0.10(-2.50%)
Apr 25, 2007 3.726 3.982 3.651 3.947 829,584 +0.17(+4.58%)
Apr 24, 2007 3.759 3.813 3.636 3.774 653,708 -0.03(-0.69%)
Apr 23, 2007 3.864 3.864 3.778 3.800 372,307 -0.01(-0.17%)
Apr 20, 2007 3.816 3.897 3.741 3.807 364,998 -0.06(-1.47%)
Apr 19, 2007 3.907 4.030 3.772 3.864 853,795 -0.03(-0.84%)
Apr 18, 2007 3.800 3.936 3.737 3.897 815,879 +0.10(+2.53%)
Apr 17, 2007 3.866 3.897 3.735 3.800 530,367 -0.12(-3.07%)
Apr 16, 2007 3.936 4.085 3.811 3.921 583,358 +0.00(+0.06%)
Apr 13, 2007 4.104 4.166 3.901 3.918 613,965 -0.11(-2.77%)
Apr 12, 2007 3.807 4.059 3.713 4.030 977,136 +0.29(+7.72%)
Apr 11, 2007 3.820 3.840 3.581 3.741 909,070 -0.13(-3.45%)
Apr 10, 2007 4.282 4.319 3.645 3.875 1,187,273 -0.41(-9.51%)
Apr 09, 2007 4.161 4.431 4.161 4.282 704,415 +0.12(+2.89%)
Apr 05, 2007 4.407 4.529 3.984 4.161 1,597,954 -0.08(-1.96%)
Apr 04, 2007 3.927 4.877 3.927 4.245 3,979,354 +0.32(+8.14%)
Apr 03, 2007 3.262 3.986 3.262 3.925 1,369,087 +0.66(+20.34%)
Apr 02, 2007 2.977 3.273 2.925 3.262 782,074 +0.37(+12.88%)
Mar 30, 2007 3.001 3.014 2.872 2.890 417,989 -0.13(-4.42%)
Mar 29, 2007 3.065 3.076 2.946 3.023 414,792 -0.05(-1.71%)
Mar 28, 2007 3.076 3.277 3.052 3.076 782,074 +0.02(+0.72%)
Mar 27, 2007 2.583 3.257 2.528 3.054 1,467,304 +0.41(+15.32%)
Mar 26, 2007 2.584 2.653 2.548 2.648 4,325,831 +0.05(+2.01%)
Mar 23, 2007 2.542 2.599 2.511 2.596 364,655 +0.06(+2.20%)
Mar 22, 2007 2.537 2.586 2.520 2.540 374,660 -0.01(-0.39%)
Mar 21, 2007 2.537 2.550 2.502 2.550 306,843 +0.02(+0.71%)
Mar 20, 2007 2.532 2.619 2.495 2.532 887,179 -0.01(-0.35%)
Mar 19, 2007 2.517 2.562 2.441 2.541 851,602 +0.02(+0.96%)
Mar 16, 2007 2.474 2.543 2.359 2.517 1,842,174 +0.02(+0.68%)
Mar 15, 2007 2.505 2.537 2.488 2.500 350,202 -0.02(-0.79%)
Mar 14, 2007 2.636 2.636 2.454 2.519 524,747 -0.13(-5.08%)
Mar 13, 2007 2.788 2.730 2.653 2.654 625,917 -0.13(-4.81%)
Mar 12, 2007 2.789 2.801 2.748 2.788 851,602 +0.06(+2.14%)
Mar 09, 2007 2.752 2.795 2.716 2.730 872,726 -0.01(-0.52%)
Mar 08, 2007 2.800 2.828 2.715 2.744 953,884 -0.02(-0.88%)
Mar 07, 2007 2.638 2.870 2.632 2.769 1,346,333 +0.11(+4.23%)
Mar 06, 2007 2.757 2.757 2.649 2.656 1,000,577 -0.10(-3.56%)
Mar 05, 2007 2.779 2.802 2.734 2.754 685,951 -0.02(-0.75%)
Mar 02, 2007 2.968 3.040 2.721 2.775 1,689,864 -0.04(-1.50%)
Mar 01, 2007 2.406 3.005 2.318 2.817 3,634,710 +0.80(+39.70%)
Feb 28, 2007 2.152 2.152 1.937 2.017 493,618 +0.01(+0.63%)
Feb 27, 2007 2.107 2.124 2.004 2.004 211,233 -0.12(-5.83%)
Feb 26, 2007 2.177 2.180 2.110 2.128 112,287 -0.06(-2.95%)
Feb 23, 2007 2.192 2.216 2.173 2.193 221,238 +0.00(+0.04%)
Feb 22, 2007 2.151 2.217 2.150 2.192 263,485 +0.05(+2.27%)
Feb 21, 2007 2.098 2.179 2.094 2.143 326,855 +0.05(+2.54%)
Feb 20, 2007 2.082 2.125 2.082 2.090 121,181 -0.01(-0.34%)
Feb 16, 2007 2.096 2.112 2.086 2.098 148,974 +0.00(+0.09%)
Feb 15, 2007 2.123 2.141 2.046 2.096 371,325 -0.04(-2.10%)
Feb 14, 2007 2.177 2.184 2.127 2.141 365,766 -0.05(-2.46%)
Feb 13, 2007 2.231 2.271 2.186 2.195 512,518 -0.02(-0.73%)
Feb 12, 2007 2.233 2.249 2.199 2.211 142,304 -0.05(-2.07%)
Feb 09, 2007 2.268 2.269 2.241 2.258 23,346 -0.03(-1.45%)
Feb 08, 2007 2.303 2.303 2.261 2.291 137,857 -0.02(-0.89%)
Feb 07, 2007 2.340 2.351 2.294 2.312 134,522 -0.04(-1.87%)
Feb 06, 2007 2.357 2.357 2.312 2.356 91,163 +0.01(+0.27%)
Feb 05, 2007 2.379 2.385 2.349 2.349 83,381 -0.04(-1.47%)
Feb 02, 2007 2.394 2.394 2.365 2.385 47,805 -0.03(-1.34%)
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.