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

Valhi Inc (NY: VHI )

27.22 +0.28 (+1.04%)
Streaming Delayed Price Updated: 2:50 PM EDT, Sep 18, 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, 2015 9.640 9.781 9.578 9.718 23,579 +0.09(+0.97%)
Mar 30, 2015 9.515 9.664 9.481 9.625 35,093 +0.08(+0.82%)
Mar 27, 2015 9.126 9.609 9.126 9.547 73,038 +0.42(+4.62%)
Mar 26, 2015 9.048 9.406 8.923 9.126 18,893 +0.16(+1.74%)
Mar 25, 2015 9.032 9.328 8.970 8.970 18,120 +0.00(+0.00%)
Mar 24, 2015 8.954 9.250 8.954 8.970 16,802 -0.06(-0.69%)
Mar 23, 2015 9.126 9.344 8.923 9.032 26,452 -0.08(-0.86%)
Mar 20, 2015 9.250 9.360 9.061 9.110 47,274 -0.17(-1.85%)
Mar 19, 2015 9.328 9.453 9.250 9.281 24,485 -0.06(-0.67%)
Mar 18, 2015 9.469 9.578 9.172 9.344 49,801 -0.17(-1.80%)
Mar 17, 2015 9.469 9.640 9.406 9.515 18,395 +0.08(+0.83%)
Mar 16, 2015 9.391 9.562 9.204 9.438 29,511 -0.02(-0.17%)
Mar 13, 2015 9.593 9.640 9.453 9.453 12,401 -0.16(-1.62%)
Mar 12, 2015 9.562 9.640 9.469 9.609 5,762 +0.08(+0.82%)
Mar 11, 2015 9.609 9.617 9.391 9.531 9,284 -0.03(-0.33%)
Mar 10, 2015 9.640 9.749 9.562 9.562 8,313 -0.12(-1.29%)
Mar 09, 2015 9.843 9.874 9.687 9.687 11,482 -0.11(-1.11%)
Mar 06, 2015 9.765 9.874 9.720 9.796 14,843 -0.02(-0.16%)
Mar 05, 2015 9.765 9.827 9.687 9.812 14,286 +0.41(+4.31%)
Mar 04, 2015 9.391 9.451 9.331 9.406 13,540 -0.02(-0.16%)
Mar 03, 2015 9.466 9.526 9.391 9.421 12,177 -0.17(-1.72%)
Mar 02, 2015 9.414 9.586 9.414 9.586 11,773 +0.20(+2.08%)
Feb 27, 2015 9.631 9.631 9.391 9.391 5,223 -0.17(-1.73%)
Feb 26, 2015 9.526 9.601 9.256 9.556 21,291 +0.01(+0.16%)
Feb 25, 2015 9.466 9.586 9.451 9.541 13,007 +0.08(+0.79%)
Feb 24, 2015 9.436 9.496 9.346 9.466 17,465 -0.03(-0.32%)
Feb 23, 2015 9.541 9.601 9.421 9.496 18,455 -0.12(-1.25%)
Feb 20, 2015 9.556 9.616 9.454 9.616 15,268 +0.03(+0.31%)
Feb 19, 2015 9.181 9.586 9.181 9.586 16,747 +0.36(+3.90%)
Feb 18, 2015 9.166 9.346 9.091 9.226 16,441 +0.05(+0.49%)
Feb 17, 2015 8.881 9.301 8.836 9.181 11,401 +0.32(+3.55%)
Feb 13, 2015 9.046 8.866 8.866 8.866 17,464 -0.11(-1.17%)
Feb 12, 2015 8.992 9.016 8.806 8.971 10,727 +0.18(+2.05%)
Feb 11, 2015 8.551 8.791 8.551 8.791 11,013 +0.09(+1.03%)
Feb 10, 2015 8.926 9.166 8.671 8.701 28,248 -0.17(-1.86%)
Feb 09, 2015 8.611 8.941 8.491 8.866 21,528 +0.18(+2.07%)
Feb 06, 2015 8.821 8.821 8.649 8.686 18,375 -0.14(-1.53%)
Feb 05, 2015 8.506 8.829 8.491 8.821 8,082 +0.26(+2.98%)
Feb 04, 2015 8.596 8.866 8.446 8.566 6,347 -0.18(-2.06%)
Feb 03, 2015 8.311 8.761 8.311 8.746 13,381 +0.42(+5.05%)
Feb 02, 2015 8.551 8.551 8.236 8.326 14,565 -0.26(-2.97%)
Jan 30, 2015 8.641 8.701 8.551 8.581 6,693 +0.03(+0.35%)
Jan 29, 2015 8.761 8.761 8.551 8.551 3,683 -0.27(-3.06%)
Jan 28, 2015 8.671 8.821 8.596 8.821 17,838 +0.15(+1.73%)
Jan 27, 2015 8.776 8.776 8.371 8.671 15,931 +0.02(+0.17%)
Jan 26, 2015 8.356 8.686 8.281 8.656 21,125 +0.36(+4.34%)
Jan 23, 2015 8.281 8.296 8.200 8.296 6,179 +0.02(+0.18%)
Jan 22, 2015 7.966 8.281 7.966 8.281 10,345 +0.32(+3.95%)
Jan 21, 2015 7.861 7.981 7.817 7.966 10,140 -0.01(-0.19%)
Jan 20, 2015 8.236 8.236 7.921 7.981 33,556 -0.41(-4.83%)
Jan 16, 2015 8.251 8.416 8.251 8.386 15,633 +0.05(+0.54%)
Jan 15, 2015 8.266 8.371 8.266 8.341 9,503 -0.08(-0.89%)
Jan 14, 2015 8.461 8.461 8.281 8.416 15,169 -0.14(-1.58%)
Jan 13, 2015 8.536 8.566 8.416 8.551 15,361 +0.00(+0.00%)
Jan 12, 2015 8.851 8.851 8.431 8.551 19,869 -0.35(-3.88%)
Jan 09, 2015 8.896 8.911 8.761 8.896 11,161 +0.00(+0.00%)
Jan 08, 2015 8.896 9.001 8.791 8.896 20,597 -0.03(-0.34%)
Jan 07, 2015 9.106 9.151 8.896 8.926 21,629 -0.17(-1.82%)
Jan 06, 2015 9.661 9.706 9.061 9.091 27,832 -0.59(-6.05%)
Jan 05, 2015 9.841 9.901 9.616 9.676 15,616 -0.14(-1.38%)
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.