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

Valhi Inc (NY: VHI )

28.35 UNCHANGED
Streaming Delayed Price Updated: 7:00 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, 2010 5.416 5.631 5.416 5.475 39,738 +0.09(+1.65%)
Mar 30, 2010 5.400 5.433 5.380 5.386 16,898 -0.03(-0.51%)
Mar 29, 2010 5.250 5.428 5.205 5.414 100,045 +0.19(+3.57%)
Mar 26, 2010 5.163 5.383 5.163 5.227 69,085 +0.12(+2.34%)
Mar 25, 2010 5.105 5.241 5.094 5.108 30,734 +0.01(+0.11%)
Mar 24, 2010 5.216 5.341 5.058 5.102 116,825 -0.16(-3.01%)
Mar 23, 2010 5.275 5.322 5.199 5.261 52,301 -0.00(-0.05%)
Mar 22, 2010 5.375 5.375 5.194 5.263 39,738 -0.10(-1.92%)
Mar 19, 2010 5.564 5.600 5.366 5.366 93,798 -0.14(-2.62%)
Mar 18, 2010 5.503 5.624 5.472 5.511 93,845 +0.05(+0.87%)
Mar 17, 2010 5.261 5.489 5.261 5.464 79,520 +0.16(+2.93%)
Mar 16, 2010 5.149 5.327 5.135 5.308 153,551 +0.08(+1.49%)
Mar 15, 2010 5.177 5.244 5.177 5.230 59,868 +0.04(+0.86%)
Mar 12, 2010 5.224 5.444 5.041 5.186 166,050 -0.10(-1.84%)
Mar 11, 2010 5.088 5.286 5.052 5.283 63,887 +0.11(+2.15%)
Mar 10, 2010 5.158 5.305 5.102 5.172 143,418 -0.04(-0.69%)
Mar 09, 2010 5.180 5.238 5.055 5.208 113,256 +0.03(+0.48%)
Mar 08, 2010 4.994 5.183 4.994 5.183 94,804 +0.24(+4.90%)
Mar 05, 2010 4.843 4.968 4.809 4.941 77,804 +0.14(+2.95%)
Mar 04, 2010 4.797 4.919 4.712 4.799 166,272 +0.01(+0.23%)
Mar 03, 2010 5.134 5.183 4.788 4.788 257,570 -0.26(-5.22%)
Mar 02, 2010 4.878 5.093 4.878 5.052 114,027 +0.11(+2.31%)
Mar 01, 2010 4.745 4.952 4.745 4.938 121,305 +0.19(+4.01%)
Feb 26, 2010 4.897 4.897 4.674 4.748 147,380 -0.13(-2.68%)
Feb 25, 2010 4.788 4.884 4.663 4.878 104,919 +0.00(+0.06%)
Feb 24, 2010 4.865 5.088 4.802 4.875 131,240 +0.02(+0.45%)
Feb 23, 2010 4.848 4.992 4.843 4.854 59,790 -0.08(-1.60%)
Feb 22, 2010 5.044 5.237 4.788 4.933 285,982 -0.18(-3.46%)
Feb 19, 2010 5.003 5.210 4.971 5.109 186,804 +0.10(+2.01%)
Feb 18, 2010 4.856 5.033 4.837 5.009 94,808 +0.13(+2.62%)
Feb 17, 2010 4.905 4.984 4.707 4.881 126,638 +0.03(+0.67%)
Feb 16, 2010 4.734 4.859 4.682 4.848 68,737 +0.16(+3.30%)
Feb 12, 2010 4.576 4.693 4.693 4.693 347,343 +0.14(+3.05%)
Feb 11, 2010 4.462 4.660 4.418 4.554 125,591 +0.15(+3.46%)
Feb 10, 2010 4.348 4.530 4.296 4.402 57,464 +0.04(+0.87%)
Feb 09, 2010 4.388 4.489 4.225 4.364 65,249 +0.06(+1.33%)
Feb 08, 2010 4.152 4.418 3.953 4.307 213,978 +0.10(+2.33%)
Feb 05, 2010 4.489 4.560 4.032 4.209 171,389 -0.21(-4.74%)
Feb 04, 2010 4.769 4.775 4.410 4.418 122,496 -0.30(-6.40%)
Feb 03, 2010 4.519 4.854 4.429 4.720 201,076 +0.20(+4.46%)
Feb 02, 2010 4.323 4.563 4.242 4.519 71,063 +0.19(+4.47%)
Feb 01, 2010 4.429 4.429 4.182 4.326 69,284 -0.04(-0.93%)
Jan 29, 2010 4.274 4.609 4.252 4.367 131,876 +0.09(+2.16%)
Jan 28, 2010 4.299 4.372 4.103 4.274 108,462 -0.02(-0.57%)
Jan 27, 2010 4.307 4.358 4.225 4.299 66,351 +0.04(+1.02%)
Jan 26, 2010 4.334 4.367 4.212 4.255 69,781 -0.03(-0.70%)
Jan 25, 2010 4.364 4.432 4.152 4.285 142,513 -0.05(-1.07%)
Jan 22, 2010 4.682 4.682 4.307 4.331 108,010 -0.29(-6.24%)
Jan 21, 2010 4.720 4.739 4.350 4.620 189,792 +0.00(+0.06%)
Jan 20, 2010 4.769 4.829 4.597 4.617 105,581 -0.24(-5.04%)
Jan 19, 2010 4.680 4.862 4.677 4.862 86,567 +0.11(+2.29%)
Jan 15, 2010 4.870 4.753 4.753 4.753 412,401 -0.05(-1.08%)
Jan 14, 2010 4.663 4.829 4.582 4.805 116,019 +0.11(+2.38%)
Jan 13, 2010 4.609 4.774 4.565 4.693 93,988 +0.10(+2.13%)
Jan 12, 2010 4.865 4.867 4.465 4.595 160,288 -0.31(-6.32%)
Jan 11, 2010 4.761 4.946 4.707 4.905 180,272 +0.14(+3.03%)
Jan 08, 2010 4.739 4.761 4.315 4.761 301,560 -0.05(-1.13%)
Jan 07, 2010 4.301 4.816 4.105 4.816 339,573 +0.56(+13.03%)
Jan 06, 2010 3.997 4.465 3.997 4.261 519,820 +0.34(+8.60%)
Jan 05, 2010 4.086 4.133 3.885 3.923 290,614 -0.16(-3.87%)
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.