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: 6:30 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 (%)
Oct 30, 2015 4.344 4.484 4.326 4.379 10,737 -0.11(-2.37%)
Oct 29, 2015 4.362 4.557 4.362 4.486 16,394 -0.05(-1.17%)
Oct 28, 2015 4.184 4.557 4.184 4.539 22,207 +0.35(+8.47%)
Oct 27, 2015 4.503 4.503 4.167 4.184 26,613 -0.37(-8.17%)
Oct 26, 2015 4.698 4.769 4.521 4.557 14,005 -0.20(-4.10%)
Oct 23, 2015 4.663 4.787 4.611 4.752 16,471 +0.11(+2.29%)
Oct 22, 2015 4.610 4.698 4.491 4.645 12,306 +0.07(+1.55%)
Oct 21, 2015 4.628 4.679 4.486 4.574 14,489 -0.09(-1.90%)
Oct 20, 2015 4.628 4.663 4.610 4.663 9,395 +0.00(+0.00%)
Oct 19, 2015 4.769 4.876 4.610 4.663 50,217 -0.04(-0.75%)
Oct 16, 2015 4.557 4.716 4.468 4.698 26,265 +0.16(+3.52%)
Oct 15, 2015 4.362 4.574 4.184 4.539 31,219 +0.20(+4.49%)
Oct 14, 2015 4.486 4.569 4.344 4.344 15,743 -0.12(-2.78%)
Oct 13, 2015 4.610 4.681 4.326 4.468 30,572 -0.18(-3.82%)
Oct 12, 2015 4.929 4.929 4.539 4.645 25,165 -0.25(-5.07%)
Oct 09, 2015 4.982 4.982 4.876 4.893 33,570 -0.09(-1.78%)
Oct 08, 2015 4.149 5.018 4.131 4.982 85,883 +0.82(+19.57%)
Oct 07, 2015 3.972 4.202 3.860 4.167 52,230 +0.21(+5.38%)
Oct 06, 2015 3.865 3.989 3.847 3.954 33,595 +0.12(+3.24%)
Oct 05, 2015 3.723 3.989 3.670 3.830 42,081 +0.12(+3.35%)
Oct 02, 2015 3.369 3.759 3.245 3.706 41,553 +0.32(+9.42%)
Oct 01, 2015 3.457 3.493 3.333 3.386 24,307 +0.04(+1.06%)
Sep 30, 2015 3.688 3.954 3.351 3.351 98,439 -0.39(-10.43%)
Sep 29, 2015 3.723 3.776 3.652 3.741 46,275 +0.02(+0.48%)
Sep 28, 2015 3.847 3.847 3.706 3.723 25,882 -0.18(-4.55%)
Sep 25, 2015 4.078 4.078 3.901 3.901 24,145 -0.09(-2.22%)
Sep 24, 2015 3.865 4.096 3.723 3.989 28,418 +0.14(+3.69%)
Sep 23, 2015 4.273 4.273 3.847 3.847 26,455 -0.39(-9.21%)
Sep 22, 2015 4.344 4.397 4.078 4.237 23,913 -0.16(-3.63%)
Sep 21, 2015 4.202 5.018 4.096 4.397 87,987 +0.32(+7.83%)
Sep 18, 2015 4.113 4.273 4.007 4.078 75,134 -0.09(-2.13%)
Sep 17, 2015 4.255 4.362 4.131 4.167 18,875 -0.07(-1.67%)
Sep 16, 2015 4.078 4.397 4.078 4.237 43,883 +0.14(+3.46%)
Sep 15, 2015 3.918 4.149 3.918 4.096 23,983 +0.21(+5.48%)
Sep 14, 2015 4.237 4.237 3.794 3.883 75,067 -0.32(-7.59%)
Sep 11, 2015 4.362 4.362 4.184 4.202 37,430 +0.04(+0.85%)
Sep 10, 2015 4.220 4.220 3.989 4.167 33,462 -0.02(-0.42%)
Sep 09, 2015 4.308 4.610 4.167 4.184 83,085 -0.05(-1.26%)
Sep 08, 2015 4.308 4.308 4.184 4.237 41,223 +0.02(+0.42%)
Sep 04, 2015 4.415 4.220 4.220 4.220 38,747 -0.20(-4.42%)
Sep 03, 2015 4.202 4.840 4.202 4.415 52,634 +0.18(+4.18%)
Sep 02, 2015 4.557 4.557 4.131 4.237 50,178 -0.12(-2.85%)
Sep 01, 2015 4.823 4.823 4.308 4.362 65,370 -0.21(-4.65%)
Aug 31, 2015 4.866 4.883 4.526 4.574 53,140 -0.31(-6.31%)
Aug 28, 2015 4.347 4.915 4.136 4.883 148,969 +0.47(+10.66%)
Aug 27, 2015 4.331 4.493 4.315 4.412 35,166 +0.06(+1.49%)
Aug 26, 2015 4.607 4.607 4.331 4.347 45,114 -0.19(-4.29%)
Aug 25, 2015 4.655 4.655 4.242 4.542 77,072 +0.05(+1.08%)
Aug 24, 2015 4.380 4.801 4.250 4.493 64,534 -0.54(-10.65%)
Aug 21, 2015 4.850 5.061 4.850 5.029 44,607 -0.06(-1.27%)
Aug 20, 2015 5.288 5.288 5.077 5.093 34,910 -0.31(-5.71%)
Aug 19, 2015 5.499 5.515 5.223 5.402 13,488 -0.11(-2.06%)
Aug 18, 2015 5.872 5.872 5.434 5.515 18,141 -0.26(-4.49%)
Aug 17, 2015 5.807 5.904 5.612 5.775 38,835 -0.05(-0.84%)
Aug 14, 2015 5.726 5.872 5.726 5.823 19,160 +0.05(+0.84%)
Aug 13, 2015 5.694 5.791 5.661 5.775 15,689 +0.11(+2.01%)
Aug 12, 2015 5.742 5.856 5.580 5.661 26,022 -0.18(-3.06%)
Aug 11, 2015 5.888 5.888 5.660 5.840 33,929 -0.11(-1.91%)
Aug 10, 2015 6.245 6.342 5.142 5.953 70,141 -0.36(-5.66%)
Aug 07, 2015 6.375 6.797 6.229 6.310 26,007 -0.16(-2.51%)
Aug 06, 2015 6.424 6.797 6.424 6.472 23,996 -0.05(-0.75%)
Aug 05, 2015 6.634 6.634 6.294 6.521 24,804 -0.06(-0.99%)
Aug 04, 2015 6.521 7.040 6.521 6.586 55,016 +0.10(+1.50%)
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.