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

Valhi Inc (NY: VHI )

15.50 +0.40 (+2.65%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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, 2014 84.65 87.21 83.14 83.51 6,649 -0.38(-0.45%)
Mar 28, 2014 84.27 84.46 82.85 83.89 4,664 +0.00(+0.00%)
Mar 27, 2014 84.75 85.22 82.85 83.89 4,477 -2.65(-3.06%)
Mar 26, 2014 91.75 92.11 86.26 86.54 2,917 -4.83(-5.28%)
Mar 25, 2014 91.94 93.74 91.09 91.37 2,343 +0.47(+0.52%)
Mar 24, 2014 94.69 95.45 90.05 90.90 4,807 -4.26(-4.48%)
Mar 21, 2014 104.16 104.77 94.88 95.16 7,251 -8.52(-8.22%)
Mar 20, 2014 104.54 105.10 103.68 103.68 1,139 -0.57(-0.54%)
Mar 19, 2014 105.10 106.62 101.91 104.25 4,378 -0.85(-0.81%)
Mar 18, 2014 109.27 109.74 104.54 105.10 3,265 -3.50(-3.23%)
Mar 17, 2014 107.00 115.90 105.67 108.61 5,639 +7.67(+7.60%)
Mar 14, 2014 101.22 101.79 97.53 100.94 2,193 +0.28(+0.28%)
Mar 13, 2014 100.37 103.49 98.85 100.65 5,580 +0.38(+0.38%)
Mar 12, 2014 101.88 105.01 96.39 100.28 7,796 -0.95(-0.93%)
Mar 11, 2014 106.05 110.69 99.52 101.22 16,446 -8.14(-7.45%)
Mar 10, 2014 101.32 110.41 101.32 109.36 4,726 +7.57(+7.44%)
Mar 07, 2014 103.49 105.10 101.69 101.79 4,033 -2.08(-2.01%)
Mar 06, 2014 105.20 106.33 103.87 103.87 2,049 -0.85(-0.81%)
Mar 05, 2014 105.10 105.39 103.31 104.72 2,637 -0.19(-0.18%)
Mar 04, 2014 104.25 105.67 103.69 104.91 2,875 +0.94(+0.91%)
Mar 03, 2014 103.59 106.19 101.90 103.97 3,647 +0.38(+0.36%)
Feb 28, 2014 106.05 106.80 102.46 103.59 5,619 -2.26(-2.14%)
Feb 27, 2014 107.65 107.65 105.67 105.86 2,710 -1.04(-0.97%)
Feb 26, 2014 107.93 107.93 105.86 106.89 2,320 +0.00(+0.00%)
Feb 25, 2014 106.89 108.02 104.06 106.89 3,612 +1.04(+0.98%)
Feb 24, 2014 113.68 115.47 105.86 105.86 6,047 -9.62(-8.33%)
Feb 21, 2014 110.76 116.16 110.66 115.47 2,550 +4.43(+3.99%)
Feb 20, 2014 110.57 113.02 109.91 111.04 2,155 +0.47(+0.43%)
Feb 19, 2014 113.77 113.77 109.91 110.57 3,807 -2.73(-2.41%)
Feb 18, 2014 115.94 115.94 111.89 113.30 3,782 -3.96(-3.38%)
Feb 14, 2014 111.23 117.26 117.26 117.26 3,606 +5.84(+5.25%)
Feb 13, 2014 110.85 112.17 110.85 111.42 778 +0.28(+0.25%)
Feb 12, 2014 115.00 115.28 108.97 111.14 3,104 -2.83(-2.48%)
Feb 11, 2014 112.55 115.72 111.14 113.96 2,108 +1.32(+1.17%)
Feb 10, 2014 110.38 114.62 110.38 112.64 4,993 +3.02(+2.75%)
Feb 07, 2014 114.43 114.43 108.31 109.63 8,998 -4.15(-3.64%)
Feb 06, 2014 117.55 118.67 111.33 113.77 7,554 -5.75(-4.81%)
Feb 05, 2014 122.16 122.62 117.26 119.52 2,538 -2.73(-2.24%)
Feb 04, 2014 123.48 124.80 119.05 122.26 2,544 -1.60(-1.29%)
Feb 03, 2014 129.33 131.73 122.73 123.86 5,899 -9.52(-7.14%)
Jan 31, 2014 131.97 135.74 131.59 133.38 1,105 -0.19(-0.14%)
Jan 30, 2014 132.25 134.70 129.23 133.57 2,336 -0.19(-0.14%)
Jan 29, 2014 134.23 136.40 132.91 133.76 539 -1.32(-0.98%)
Jan 28, 2014 132.16 136.49 131.87 135.08 2,339 +2.36(+1.78%)
Jan 27, 2014 135.55 136.68 132.34 132.72 1,903 -3.49(-2.56%)
Jan 24, 2014 139.04 141.11 135.93 136.21 3,513 -3.30(-2.37%)
Jan 23, 2014 140.07 140.17 134.42 139.51 3,703 -0.19(-0.13%)
Jan 22, 2014 140.07 141.20 139.32 139.70 2,562 -0.75(-0.54%)
Jan 21, 2014 139.70 141.39 139.04 140.45 2,371 +0.56(+0.40%)
Jan 17, 2014 140.64 139.88 139.88 139.88 1,188 -1.60(-1.13%)
Jan 16, 2014 141.39 142.15 140.45 141.49 1,255 +0.19(+0.13%)
Jan 15, 2014 139.60 141.39 139.41 141.30 1,489 +0.00(+0.00%)
Jan 14, 2014 141.39 142.62 139.98 141.30 1,584 -0.09(-0.07%)
Jan 13, 2014 143.47 145.16 140.92 141.39 1,604 -2.07(-1.45%)
Jan 10, 2014 144.41 145.54 142.15 143.47 2,028 -2.17(-1.49%)
Jan 09, 2014 148.46 148.46 144.22 145.63 2,890 -3.77(-2.52%)
Jan 08, 2014 148.56 151.10 146.48 149.41 2,113 +0.00(+0.00%)
Jan 07, 2014 149.22 150.72 144.22 149.41 7,388 -0.94(-0.63%)
Jan 06, 2014 150.44 151.67 148.84 150.35 4,178 +1.04(+0.69%)
Jan 03, 2014 150.82 150.82 148.31 149.31 3,163 -1.88(-1.25%)
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.