Chronicle Journal: Finance

Valhi Inc (NY: VHI )

25.39 USD +0.60 (+2.43%)
Streaming Delayed Price Updated: 10:28 AM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 14.16 14.52 14.04 14.16 1,742 +0.12(+0.85%)
Mar 30, 2016 13.68 14.52 12.84 14.04 7,221 +0.12(+0.86%)
Mar 29, 2016 14.16 14.52 13.68 13.92 5,793 -0.36(-2.52%)
Mar 28, 2016 15.00 15.60 14.28 14.28 1,747 -0.60(-4.03%)
Mar 24, 2016 14.76 14.88 14.88 14.88 4,166 +0.48(+3.33%)
Mar 23, 2016 15.48 15.48 14.40 14.40 2,908 -0.60(-4.00%)
Mar 22, 2016 15.96 15.96 15.00 15.00 2,529 -0.60(-3.85%)
Mar 21, 2016 16.44 16.92 15.60 15.60 2,130 -0.60(-3.70%)
Mar 18, 2016 17.88 18.24 15.96 16.20 8,812 -0.84(-4.93%)
Mar 17, 2016 15.60 17.76 15.60 17.04 5,825 +1.32(+8.40%)
Mar 16, 2016 15.96 16.38 15.12 15.72 3,086 -0.12(-0.76%)
Mar 15, 2016 15.24 16.19 15.24 15.84 2,100 +0.60(+3.94%)
Mar 14, 2016 17.40 17.40 15.12 15.24 2,796 -2.52(-14.19%)
Mar 11, 2016 17.52 18.36 17.28 17.76 2,612 +0.24(+1.37%)
Mar 10, 2016 18.36 19.63 17.52 17.52 1,590 -1.08(-5.81%)
Mar 09, 2016 18.84 19.32 18.30 18.60 1,256 +0.12(+0.65%)
Mar 08, 2016 20.40 20.40 18.36 18.48 3,748 -2.04(-9.94%)
Mar 07, 2016 19.32 20.52 19.32 20.52 5,464 +1.44(+7.55%)
Mar 04, 2016 18.12 22.54 18.12 19.08 15,205 +0.48(+2.58%)
Mar 03, 2016 17.52 18.60 17.52 18.60 7,033 +0.72(+4.03%)
Mar 02, 2016 17.52 18.12 17.40 17.88 3,792 +0.72(+4.20%)
Mar 01, 2016 15.96 19.04 15.72 17.16 19,581 +1.56(+10.00%)
Feb 29, 2016 14.52 17.16 14.16 15.60 13,780 +1.08(+7.44%)
Feb 26, 2016 14.04 14.64 13.20 14.52 3,402 +0.48(+3.42%)
Feb 25, 2016 14.16 14.52 13.08 14.04 3,187 -0.12(-0.85%)
Feb 24, 2016 12.36 14.64 11.52 14.16 22,431 +2.16(+18.00%)
Feb 23, 2016 13.08 13.08 11.88 12.00 3,471 -1.08(-8.26%)
Feb 22, 2016 12.48 13.08 12.48 13.08 2,951 +0.60(+4.81%)
Feb 19, 2016 12.96 12.96 11.88 12.48 1,893 -0.36(-2.80%)
Feb 18, 2016 13.44 13.44 12.36 12.84 4,330 -0.24(-1.83%)
Feb 17, 2016 12.12 13.80 12.12 13.08 4,180 +1.11(+9.24%)
Feb 16, 2016 12.00 12.24 11.40 11.97 4,817 +0.11(+0.90%)
Feb 12, 2016 11.16 11.87 11.87 11.87 4,450 +0.32(+2.76%)
Feb 11, 2016 10.92 11.77 10.92 11.55 2,154 +0.39(+3.47%)
Feb 10, 2016 11.52 11.81 10.80 11.16 2,687 -0.60(-5.10%)
Feb 09, 2016 12.12 12.18 10.20 11.76 4,366 -0.36(-2.97%)
Feb 08, 2016 13.20 13.20 11.64 12.12 4,382 -1.68(-12.17%)
Feb 05, 2016 14.64 14.64 13.68 13.80 5,107 -0.60(-4.17%)
Feb 04, 2016 14.28 15.00 14.28 14.40 1,892 +0.36(+2.56%)
Feb 03, 2016 13.08 14.40 11.52 14.04 2,193 +1.32(+10.38%)
Feb 02, 2016 13.56 13.92 12.72 12.72 2,058 -0.96(-7.02%)
Feb 01, 2016 14.28 14.28 13.56 13.68 949 -0.60(-4.20%)
Jan 29, 2016 13.20 14.38 13.20 14.28 3,880 +1.08(+8.18%)
Jan 28, 2016 13.56 13.56 12.84 13.20 1,805 -0.12(-0.90%)
Jan 27, 2016 14.04 14.28 13.08 13.32 3,156 -0.60(-4.31%)
Jan 26, 2016 14.76 15.00 12.95 13.92 7,099 -0.60(-4.13%)
Jan 25, 2016 15.96 15.96 14.40 14.52 2,614 -1.56(-9.70%)
Jan 22, 2016 16.32 17.38 15.84 16.08 18,454 +0.24(+1.52%)
Jan 21, 2016 16.32 16.44 15.60 15.84 6,303 -0.60(-3.65%)
Jan 20, 2016 15.24 17.28 14.52 16.44 16,896 +0.96(+6.20%)
Jan 19, 2016 17.88 17.88 15.12 15.48 3,198 -2.28(-12.84%)
Jan 15, 2016 18.12 17.76 17.76 17.76 9,791 -0.84(-4.52%)
Jan 14, 2016 16.92 18.96 16.56 18.60 5,007 +1.80(+10.71%)
Jan 13, 2016 16.44 17.64 15.72 16.80 12,684 +0.36(+2.19%)
Jan 12, 2016 16.56 16.68 15.48 16.44 3,597 +0.12(+0.74%)
Jan 11, 2016 16.68 16.68 15.48 16.32 5,836 -0.36(-2.16%)
Jan 08, 2016 16.56 17.04 16.44 16.68 13,089 +0.12(+0.72%)
Jan 07, 2016 16.44 16.92 15.96 16.56 5,572 -0.24(-1.43%)
Jan 06, 2016 16.56 17.28 16.32 16.80 8,260 -0.12(-0.71%)
Jan 05, 2016 16.92 17.28 15.96 16.92 3,683 +0.36(+2.17%)
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.