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

Valhi Inc (NY: VHI )

18.07 -0.63 (-3.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Feb 29, 2012 175.60 175.60 172.62 174.78 3,110 -1.98(-1.12%)
Feb 28, 2012 177.22 178.44 171.85 176.76 6,036 +0.03(+0.02%)
Feb 27, 2012 176.97 177.52 175.18 176.73 4,601 -2.77(-1.55%)
Feb 24, 2012 176.15 180.60 174.85 179.50 5,299 +3.81(+2.17%)
Feb 23, 2012 176.70 176.97 172.22 175.69 9,493 -1.13(-0.64%)
Feb 22, 2012 177.13 179.78 176.58 176.82 3,366 +0.52(+0.29%)
Feb 21, 2012 174.47 177.06 172.01 176.30 14,108 +3.32(+1.92%)
Feb 17, 2012 175.66 178.07 169.87 172.98 12,361 -1.65(-0.94%)
Feb 16, 2012 166.00 176.46 166.00 174.63 5,135 +9.30(+5.62%)
Feb 15, 2012 168.84 168.84 164.63 165.33 5,084 -3.66(-2.16%)
Feb 14, 2012 172.74 173.96 165.61 168.99 11,005 -4.72(-2.72%)
Feb 13, 2012 175.11 177.06 173.10 173.71 2,973 -0.31(-0.18%)
Feb 10, 2012 170.94 174.02 166.28 174.02 10,409 +0.67(+0.39%)
Feb 09, 2012 170.82 176.73 167.47 173.35 3,317 +3.53(+2.08%)
Feb 08, 2012 165.57 173.41 164.54 169.81 6,874 +3.90(+2.35%)
Feb 07, 2012 167.40 167.40 162.89 165.91 1,945 -0.88(-0.53%)
Feb 06, 2012 164.48 169.48 164.26 166.79 3,424 +1.04(+0.63%)
Feb 03, 2012 166.28 166.64 163.90 165.76 3,793 +0.03(+0.02%)
Feb 02, 2012 167.86 167.86 163.96 165.73 7,239 -2.59(-1.54%)
Feb 01, 2012 166.19 171.73 163.75 168.32 5,470 +4.05(+2.47%)
Jan 31, 2012 166.58 168.56 160.85 164.26 6,901 -1.55(-0.94%)
Jan 30, 2012 172.07 172.07 164.57 165.82 4,862 -7.10(-4.11%)
Jan 27, 2012 169.26 174.17 168.20 172.92 3,789 +4.48(+2.66%)
Jan 26, 2012 170.09 171.46 167.07 168.44 6,132 -0.73(-0.43%)
Jan 25, 2012 167.50 170.66 166.25 169.17 5,235 +1.55(+0.93%)
Jan 24, 2012 174.63 174.63 165.88 167.62 14,692 -9.14(-5.17%)
Jan 23, 2012 178.25 178.25 173.77 176.76 2,833 -2.50(-1.39%)
Jan 20, 2012 181.64 182.88 178.77 179.26 3,051 -2.23(-1.23%)
Jan 19, 2012 185.41 185.44 178.74 181.48 4,043 -2.77(-1.50%)
Jan 18, 2012 181.67 185.32 181.09 184.26 2,909 +2.93(+1.61%)
Jan 17, 2012 185.23 186.09 179.20 181.33 8,034 -0.85(-0.47%)
Jan 13, 2012 182.64 183.89 178.47 182.18 11,275 -0.06(-0.03%)
Jan 12, 2012 181.03 185.75 175.24 182.25 13,672 +0.18(+0.10%)
Jan 11, 2012 181.73 185.86 181.45 182.06 2,026 -1.52(-0.83%)
Jan 10, 2012 187.64 187.64 182.76 183.59 1,815 +0.09(+0.05%)
Jan 09, 2012 183.37 185.87 183.34 183.50 1,939 +1.34(+0.74%)
Jan 06, 2012 186.39 186.62 181.94 182.15 7,036 -2.83(-1.53%)
Jan 05, 2012 184.73 190.38 183.68 184.99 8,413 -0.55(-0.30%)
Jan 04, 2012 188.95 189.71 185.54 185.54 2,020 +1.25(+0.68%)
Dec 30, 2011 181.67 187.43 181.67 184.29 16,195 +2.68(+1.48%)
Dec 29, 2011 176.73 182.85 176.73 181.60 3,678 +4.08(+2.30%)
Dec 28, 2011 177.89 179.90 175.78 177.52 2,970 -3.20(-1.77%)
Dec 27, 2011 178.01 181.45 177.13 180.72 2,469 +2.99(+1.68%)
Dec 23, 2011 177.37 177.95 173.44 177.74 3,457 +1.07(+0.60%)
Dec 21, 2011 181.33 181.33 173.93 176.67 4,189 -5.79(-3.17%)
Dec 20, 2011 177.37 184.53 175.27 182.46 5,961 +9.97(+5.78%)
Dec 19, 2011 174.93 184.38 171.46 172.49 7,944 -3.53(-2.01%)
Dec 16, 2011 164.36 176.55 161.80 176.03 20,381 +14.41(+8.92%)
Dec 15, 2011 170.66 172.34 158.78 161.61 9,339 -3.50(-2.12%)
Dec 14, 2011 172.04 172.04 160.94 165.12 11,795 -6.89(-4.00%)
Dec 13, 2011 189.32 189.32 169.96 172.01 10,157 -2.01(-1.16%)
Dec 12, 2011 181.64 181.64 171.64 174.02 14,787 -9.51(-5.18%)
Dec 09, 2011 185.90 186.30 180.57 183.53 3,766 -0.24(-0.13%)
Dec 08, 2011 185.90 186.42 182.03 183.77 4,326 -4.24(-2.25%)
Dec 07, 2011 188.63 188.65 184.50 188.00 3,382 -2.55(-1.34%)
Dec 06, 2011 190.98 192.80 187.01 190.55 4,962 -1.25(-0.65%)
Dec 05, 2011 189.58 195.60 187.20 191.80 7,392 +4.78(+2.55%)
Dec 02, 2011 191.62 197.91 185.75 187.02 8,662 +1.55(+0.84%)
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.