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

Valhi Inc (NY: VHI )

28.35 +1.23 (+4.54%)
Official Closing Price Updated: 4:10 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 (%)
Mar 31, 2009 2.231 2.427 2.185 2.267 171,052 +0.11(+5.27%)
Mar 30, 2009 2.219 2.219 2.089 2.154 155,510 -0.22(-9.27%)
Mar 26, 2009 2.113 2.374 2.103 2.374 213,146 +0.28(+13.26%)
Mar 25, 2009 2.221 2.248 2.089 2.096 119,887 -0.10(-4.73%)
Mar 24, 2009 2.234 2.294 2.163 2.200 293,596 -0.06(-2.78%)
Mar 23, 2009 2.234 2.272 2.212 2.263 143,703 +0.12(+5.41%)
Mar 20, 2009 2.294 2.294 2.045 2.147 433,366 -0.13(-5.63%)
Mar 19, 2009 2.200 2.313 2.171 2.275 449,371 +0.14(+6.45%)
Mar 18, 2009 2.120 2.188 2.014 2.137 361,094 +0.05(+2.20%)
Mar 17, 2009 1.968 2.207 1.924 2.091 420,550 +0.12(+5.88%)
Mar 16, 2009 2.180 2.180 1.847 1.975 548,264 -0.21(-9.42%)
Mar 13, 2009 2.248 2.374 2.161 2.180 0 -0.03(-1.53%)
Mar 12, 2009 1.931 2.246 1.895 2.214 729,722 +0.29(+15.22%)
Mar 11, 2009 1.994 1.994 1.888 1.922 1,282,487 -0.01(-0.63%)
Mar 10, 2009 1.941 2.006 1.878 1.934 1,144,223 +0.04(+2.17%)
Mar 09, 2009 2.060 2.171 1.815 1.893 406,947 -0.25(-11.63%)
Mar 06, 2009 2.333 2.333 2.040 2.142 0 -0.05(-2.21%)
Mar 05, 2009 2.440 2.456 2.165 2.190 404,681 -0.25(-10.08%)
Mar 04, 2009 2.454 2.500 2.371 2.435 467,674 -0.24(-8.84%)
Mar 02, 2009 2.878 2.889 2.563 2.672 569,814 -0.22(-7.61%)
Feb 27, 2009 2.852 2.894 2.790 2.892 0 +0.03(+0.89%)
Feb 26, 2009 2.929 3.098 2.866 2.866 187,624 +0.01(+0.49%)
Feb 25, 2009 2.935 2.996 2.780 2.852 401,869 -0.14(-4.72%)
Feb 24, 2009 2.848 2.993 2.769 2.993 159,240 +0.17(+5.98%)
Feb 23, 2009 2.949 2.993 2.760 2.824 209,628 -0.13(-4.46%)
Feb 20, 2009 2.947 3.021 2.887 2.956 0 -0.09(-2.96%)
Feb 19, 2009 3.139 3.199 3.040 3.047 125,236 -0.13(-4.08%)
Feb 18, 2009 3.308 3.331 3.029 3.176 191,913 -0.16(-4.66%)
Feb 17, 2009 3.456 3.463 3.241 3.331 160,933 -0.14(-4.00%)
Feb 13, 2009 3.488 3.496 3.415 3.470 0 -0.04(-1.06%)
Feb 12, 2009 3.473 3.526 3.313 3.507 151,188 -0.07(-1.88%)
Feb 11, 2009 3.365 3.574 3.311 3.574 238,275 +0.18(+5.39%)
Feb 10, 2009 3.473 3.473 3.322 3.392 110,170 -0.10(-2.98%)
Feb 09, 2009 3.417 3.510 3.417 3.496 143,988 -0.03(-0.98%)
Feb 06, 2009 3.489 3.605 3.415 3.530 0 +0.04(+1.19%)
Feb 05, 2009 3.359 3.530 3.329 3.489 176,073 +0.07(+2.17%)
Feb 04, 2009 3.380 3.521 3.313 3.415 379,183 +0.06(+1.72%)
Feb 03, 2009 3.512 3.686 3.243 3.357 743,209 -0.15(-4.29%)
Feb 02, 2009 3.276 3.607 3.236 3.507 296,606 +0.07(+2.02%)
Jan 30, 2009 3.591 3.591 3.280 3.438 0 -0.15(-4.07%)
Jan 29, 2009 3.549 3.690 3.524 3.584 318,735 +0.02(+0.52%)
Jan 28, 2009 3.415 3.649 3.412 3.565 266,058 +0.14(+4.12%)
Jan 27, 2009 3.329 3.505 3.213 3.424 479,725 +0.09(+2.85%)
Jan 26, 2009 3.331 3.558 3.311 3.329 497,539 +0.06(+1.70%)
Jan 23, 2009 3.056 3.345 3.056 3.273 0 +0.07(+2.09%)
Jan 22, 2009 3.306 3.415 3.148 3.206 196,902 -0.10(-3.15%)
Jan 21, 2009 3.058 3.311 2.894 3.311 283,565 +0.37(+12.51%)
Jan 20, 2009 3.299 3.324 2.942 2.942 492,416 -0.34(-10.30%)
Jan 16, 2009 3.461 3.554 3.139 3.280 0 -0.12(-3.61%)
Jan 15, 2009 3.040 3.403 2.778 3.403 319,180 +0.31(+10.11%)
Jan 14, 2009 2.933 3.269 2.887 3.091 402,155 +0.17(+5.95%)
Jan 13, 2009 2.725 2.940 2.725 2.917 225,709 +0.12(+4.13%)
Jan 12, 2009 3.051 3.051 2.801 2.801 270,127 -0.26(-8.40%)
Jan 09, 2009 3.047 3.146 2.827 3.058 341,568 +0.03(+0.84%)
Jan 08, 2009 2.778 3.169 2.778 3.033 573,844 +0.27(+9.62%)
Jan 07, 2009 2.810 2.854 2.734 2.766 117,781 -0.01(-0.42%)
Jan 06, 2009 2.662 2.898 2.662 2.778 160,138 +0.09(+3.45%)
Jan 05, 2009 2.824 2.841 2.547 2.685 205,157 -0.16(-5.69%)
Jan 02, 2009 2.549 2.848 2.477 2.848 0 +0.37(+14.95%)
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.