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

Valhi Inc (NY: VHI )

33.70 -0.59 (-1.72%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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, 2009 2.683 2.773 2.413 2.463 206,878 -0.22(-8.21%)
Oct 29, 2009 2.539 2.739 2.484 2.683 170,875 +0.19(+7.68%)
Oct 28, 2009 2.728 2.728 2.408 2.492 390,742 -0.14(-5.47%)
Oct 27, 2009 2.676 2.773 2.628 2.636 155,413 -0.08(-2.90%)
Oct 26, 2009 2.799 2.870 2.640 2.715 190,760 -0.05(-1.90%)
Oct 23, 2009 2.736 2.807 2.670 2.767 242,770 -0.06(-2.22%)
Oct 22, 2009 2.896 2.993 2.802 2.830 99,403 -0.06(-2.00%)
Oct 21, 2009 2.880 2.988 2.851 2.888 106,948 +0.01(+0.27%)
Oct 20, 2009 2.825 2.946 2.820 2.880 234,299 -0.12(-4.02%)
Oct 19, 2009 3.192 3.263 2.996 3.001 258,938 -0.19(-6.00%)
Oct 16, 2009 3.339 3.339 3.135 3.192 128,140 -0.15(-4.40%)
Oct 15, 2009 3.368 3.410 3.303 3.339 40,928 -0.02(-0.70%)
Oct 14, 2009 3.282 3.410 3.279 3.363 125,532 +0.10(+3.22%)
Oct 13, 2009 3.195 3.345 3.169 3.258 101,862 +0.10(+3.24%)
Oct 12, 2009 3.161 3.221 3.072 3.156 63,572 +0.12(+3.89%)
Oct 09, 2009 2.996 3.255 2.990 3.038 486,364 -0.01(-0.26%)
Oct 08, 2009 3.145 3.174 3.030 3.045 69,668 -0.03(-0.85%)
Oct 07, 2009 3.072 3.213 2.962 3.072 179,060 -0.02(-0.68%)
Oct 06, 2009 3.098 3.219 3.027 3.093 116,547 +0.06(+2.08%)
Oct 05, 2009 2.912 3.103 2.896 3.030 101,710 +0.13(+4.62%)
Oct 02, 2009 2.799 2.964 2.712 2.896 166,117 +0.09(+3.37%)
Oct 01, 2009 3.169 3.169 2.802 2.802 205,357 -0.38(-11.88%)
Sep 30, 2009 3.106 3.381 3.103 3.179 192,540 +0.03(+1.08%)
Sep 29, 2009 3.095 3.289 3.095 3.145 67,388 +0.06(+2.04%)
Sep 28, 2009 3.048 3.253 3.019 3.082 87,132 +0.03(+1.12%)
Sep 25, 2009 3.011 3.135 2.964 3.048 112,205 -0.01(-0.34%)
Sep 24, 2009 3.460 3.460 3.038 3.059 361,883 -0.34(-10.10%)
Sep 23, 2009 3.468 3.523 3.397 3.402 100,364 -0.13(-3.64%)
Sep 22, 2009 3.573 3.573 3.386 3.531 80,632 +0.02(+0.67%)
Sep 21, 2009 3.554 3.625 3.279 3.507 228,074 -0.01(-0.22%)
Sep 18, 2009 3.748 3.885 3.515 3.515 753,342 -0.30(-7.78%)
Sep 17, 2009 3.714 3.832 3.478 3.811 544,184 +0.46(+13.87%)
Sep 16, 2009 3.253 3.678 3.240 3.347 444,353 +0.07(+2.16%)
Sep 15, 2009 3.014 3.279 2.927 3.276 419,242 +0.31(+10.34%)
Sep 14, 2009 2.736 2.969 2.631 2.969 416,524 +0.22(+8.02%)
Sep 11, 2009 2.749 2.749 2.636 2.749 291,128 +0.02(+0.77%)
Sep 10, 2009 2.657 2.728 2.631 2.728 62,928 +0.07(+2.56%)
Sep 09, 2009 2.584 2.681 2.558 2.660 146,332 +0.10(+4.11%)
Sep 08, 2009 2.495 2.621 2.450 2.555 184,107 +0.14(+5.75%)
Sep 04, 2009 2.471 2.471 2.305 2.416 199,800 -0.06(-2.44%)
Sep 03, 2009 2.255 2.476 2.227 2.476 204,395 +0.27(+12.06%)
Sep 02, 2009 2.237 2.353 2.205 2.210 140,945 -0.03(-1.24%)
Sep 01, 2009 2.273 2.361 2.220 2.237 139,934 -0.04(-1.77%)
Aug 31, 2009 2.481 2.481 2.263 2.278 254,555 -0.10(-4.23%)
Aug 28, 2009 2.373 2.401 2.325 2.378 111,259 +0.01(+0.42%)
Aug 27, 2009 2.346 2.451 2.265 2.368 208,361 +0.02(+0.75%)
Aug 26, 2009 2.459 2.504 2.338 2.351 106,692 -0.10(-4.00%)
Aug 25, 2009 2.436 2.501 2.398 2.449 67,940 +0.02(+0.62%)
Aug 24, 2009 2.391 2.481 2.371 2.434 106,525 +0.05(+2.22%)
Aug 21, 2009 2.406 2.421 2.376 2.381 127,945 -0.05(-1.87%)
Aug 20, 2009 2.406 2.426 2.363 2.426 74,707 +0.02(+0.73%)
Aug 19, 2009 2.386 2.423 2.340 2.408 143,479 +0.03(+1.05%)
Aug 18, 2009 2.356 2.383 2.315 2.383 204,188 +0.00(+0.00%)
Aug 17, 2009 2.314 2.386 2.263 2.383 149,131 +0.04(+1.61%)
Aug 14, 2009 2.524 2.532 2.339 2.346 268,477 -0.20(-7.99%)
Aug 13, 2009 2.376 2.549 2.353 2.549 386,952 +0.17(+7.30%)
Aug 12, 2009 2.361 2.461 2.288 2.376 281,508 +0.06(+2.72%)
Aug 11, 2009 2.305 2.366 2.235 2.313 255,792 -0.05(-2.02%)
Aug 10, 2009 2.466 2.466 2.217 2.361 437,776 -0.12(-4.86%)
Aug 07, 2009 2.790 2.843 2.476 2.481 554,735 -0.37(-12.96%)
Aug 06, 2009 2.971 3.019 2.828 2.851 202,804 -0.16(-5.42%)
Aug 05, 2009 3.155 3.155 3.012 3.014 208,512 -0.14(-4.46%)
Aug 04, 2009 3.188 3.203 3.087 3.155 215,517 -0.08(-2.41%)
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.