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: 4:10 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 (%)
Nov 30, 2010 6.825 6.931 6.705 6.890 93,720 +0.12(+1.73%)
Nov 29, 2010 6.805 6.857 6.620 6.773 31,792 +0.07(+1.05%)
Nov 26, 2010 6.802 6.904 6.702 6.702 67,154 -0.15(-2.14%)
Nov 24, 2010 6.585 6.849 6.849 6.849 48,835 +0.27(+4.09%)
Nov 23, 2010 6.433 6.650 6.433 6.579 30,534 +0.08(+1.17%)
Nov 22, 2010 6.436 6.682 6.436 6.503 75,139 +0.07(+1.14%)
Nov 19, 2010 6.369 6.471 6.269 6.430 32,004 +0.01(+0.14%)
Nov 18, 2010 6.401 6.524 6.401 6.421 30,411 +0.07(+1.15%)
Nov 17, 2010 6.334 6.638 6.225 6.348 123,978 +0.05(+0.74%)
Nov 16, 2010 6.290 6.433 6.123 6.302 52,271 -0.09(-1.46%)
Nov 15, 2010 6.413 6.436 6.316 6.395 32,743 -0.02(-0.27%)
Nov 12, 2010 6.205 6.413 6.073 6.413 41,784 +0.14(+2.19%)
Nov 11, 2010 6.091 6.357 6.091 6.275 36,619 +0.14(+2.28%)
Nov 10, 2010 5.845 6.372 5.784 6.135 56,909 +0.22(+3.77%)
Nov 09, 2010 6.506 6.559 5.798 5.912 89,734 -0.59(-9.00%)
Nov 08, 2010 6.284 6.629 6.284 6.498 185,759 +0.15(+2.30%)
Nov 05, 2010 6.228 6.354 6.106 6.351 45,065 +0.04(+0.60%)
Nov 04, 2010 6.290 6.401 6.085 6.313 80,310 +0.08(+1.27%)
Nov 03, 2010 5.907 6.307 5.763 6.234 84,412 +0.39(+6.76%)
Nov 02, 2010 6.062 6.062 5.787 5.839 40,057 -0.18(-2.92%)
Nov 01, 2010 5.956 6.173 5.956 6.015 46,781 +0.11(+1.88%)
Oct 29, 2010 5.509 5.921 5.509 5.904 49,379 +0.33(+5.99%)
Oct 28, 2010 5.930 5.930 5.444 5.570 212,356 -0.25(-4.23%)
Oct 27, 2010 5.927 5.945 5.678 5.816 62,214 -0.25(-4.19%)
Oct 25, 2010 6.126 6.299 5.915 6.070 92,845 -0.03(-0.43%)
Oct 22, 2010 6.038 6.097 5.901 6.097 140,231 +0.04(+0.68%)
Oct 21, 2010 6.047 6.182 5.948 6.056 55,925 +0.01(+0.24%)
Oct 20, 2010 5.889 6.050 5.889 6.041 82,457 +0.18(+3.15%)
Oct 19, 2010 6.176 6.266 5.646 5.857 275,746 -0.54(-8.50%)
Oct 18, 2010 7.328 7.372 6.392 6.401 103,636 -0.90(-12.34%)
Oct 15, 2010 7.021 7.302 6.895 7.302 75,303 +0.28(+4.04%)
Oct 14, 2010 6.916 7.021 6.893 7.018 68,552 +0.06(+0.93%)
Oct 13, 2010 6.582 7.138 6.582 6.954 92,042 +0.42(+6.40%)
Oct 12, 2010 6.500 6.579 6.407 6.536 58,594 +0.08(+1.32%)
Oct 11, 2010 6.541 6.579 6.436 6.451 38,403 -0.03(-0.50%)
Oct 08, 2010 6.483 6.559 6.141 6.483 64,128 +0.36(+5.93%)
Oct 07, 2010 6.190 6.264 6.073 6.120 47,639 -0.06(-0.99%)
Oct 06, 2010 6.108 6.214 6.076 6.182 39,285 +0.04(+0.57%)
Oct 05, 2010 6.146 6.304 6.085 6.146 77,046 +0.11(+1.89%)
Oct 04, 2010 6.070 6.255 5.950 6.032 80,970 +0.00(+0.00%)
Oct 01, 2010 6.032 6.097 5.967 6.032 70,045 +0.09(+1.58%)
Sep 30, 2010 5.901 5.974 5.836 5.939 48,794 +0.07(+1.15%)
Sep 29, 2010 5.804 5.980 5.763 5.872 55,392 +0.00(+0.00%)
Sep 28, 2010 5.775 6.009 5.606 5.872 158,755 +0.10(+1.72%)
Sep 27, 2010 5.626 5.831 5.588 5.772 84,812 +0.13(+2.28%)
Sep 24, 2010 5.646 5.684 5.617 5.643 48,367 +0.08(+1.47%)
Sep 23, 2010 5.515 5.629 5.515 5.561 57,777 +0.02(+0.32%)
Sep 22, 2010 5.716 5.716 5.506 5.544 68,825 -0.16(-2.77%)
Sep 21, 2010 5.793 6.076 5.699 5.702 314,081 -0.11(-1.81%)
Sep 20, 2010 5.450 5.833 5.441 5.807 198,160 +0.35(+6.32%)
Sep 17, 2010 5.462 5.485 5.295 5.462 52,513 +0.11(+2.02%)
Sep 15, 2010 5.272 5.424 5.204 5.354 81,096 +0.02(+0.33%)
Sep 14, 2010 5.456 5.500 5.184 5.336 64,532 -0.06(-1.08%)
Sep 13, 2010 5.327 5.494 5.275 5.395 114,185 +0.20(+3.83%)
Sep 10, 2010 5.254 5.360 5.032 5.196 125,161 -0.13(-2.42%)
Sep 09, 2010 5.412 5.497 5.292 5.324 61,883 +0.09(+1.73%)
Sep 08, 2010 5.395 5.430 5.193 5.234 117,794 -0.08(-1.43%)
Sep 07, 2010 5.399 5.496 5.178 5.310 121,732 -0.05(-0.96%)
Sep 03, 2010 5.553 5.782 5.307 5.361 147,521 -0.09(-1.63%)
Sep 02, 2010 5.089 5.450 4.809 5.450 250,532 +0.39(+7.75%)
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.