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

Valhi Inc (NY: VHI )

28.98 +0.63 (+2.22%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Nov 28, 2014 8.703 8.703 8.271 8.300 20,038 -0.49(-5.56%)
Nov 26, 2014 8.789 8.789 8.789 8.789 10,705 -0.09(-0.97%)
Nov 25, 2014 8.775 8.918 8.731 8.875 21,424 -0.04(-0.48%)
Nov 24, 2014 8.631 8.947 8.616 8.918 45,294 +0.29(+3.33%)
Nov 21, 2014 8.559 8.775 8.544 8.631 37,963 +0.17(+2.04%)
Nov 20, 2014 8.458 8.487 8.359 8.458 42,136 +0.20(+2.44%)
Nov 19, 2014 8.300 8.487 8.228 8.257 40,540 -0.03(-0.35%)
Nov 18, 2014 8.573 8.616 8.228 8.285 26,963 -0.27(-3.19%)
Nov 17, 2014 8.300 8.775 8.242 8.559 58,986 +0.24(+2.94%)
Nov 14, 2014 8.098 8.401 8.098 8.314 16,630 +0.19(+2.30%)
Nov 13, 2014 8.271 8.415 8.113 8.127 16,567 -0.14(-1.74%)
Nov 12, 2014 8.429 8.472 8.214 8.271 30,130 -0.13(-1.54%)
Nov 11, 2014 8.300 8.415 8.098 8.401 34,601 +0.06(+0.69%)
Nov 10, 2014 8.199 8.501 8.185 8.343 20,655 +0.14(+1.75%)
Nov 07, 2014 8.415 8.674 8.199 8.199 34,967 -0.23(-2.73%)
Nov 06, 2014 8.285 8.429 8.242 8.429 18,487 +0.01(+0.17%)
Nov 05, 2014 8.242 8.472 8.070 8.415 13,903 +0.26(+3.17%)
Nov 04, 2014 8.472 8.530 8.127 8.156 20,958 -0.39(-4.55%)
Nov 03, 2014 8.530 8.701 8.472 8.544 27,293 +0.03(+0.34%)
Oct 31, 2014 8.559 8.947 8.475 8.516 42,384 -0.03(-0.34%)
Oct 30, 2014 8.055 8.789 8.055 8.544 65,509 +0.49(+6.07%)
Oct 29, 2014 7.940 8.127 7.940 8.055 11,413 -0.04(-0.53%)
Oct 28, 2014 8.027 8.098 7.883 8.098 23,970 +0.26(+3.30%)
Oct 27, 2014 8.156 8.228 7.796 7.840 22,438 -0.39(-4.72%)
Oct 24, 2014 8.027 8.487 8.027 8.228 22,844 +0.14(+1.78%)
Oct 23, 2014 8.070 8.142 7.955 8.084 41,981 +0.01(+0.18%)
Oct 22, 2014 8.098 8.185 8.055 8.070 41,384 -0.10(-1.23%)
Oct 21, 2014 7.998 8.170 7.955 8.170 44,025 +0.26(+3.27%)
Oct 20, 2014 8.429 8.516 7.911 7.911 80,108 -0.42(-5.01%)
Oct 17, 2014 7.653 8.338 7.638 8.329 70,943 +0.86(+11.56%)
Oct 16, 2014 7.235 8.012 7.235 7.466 81,592 +0.22(+2.98%)
Oct 15, 2014 7.192 7.408 7.092 7.250 60,738 -0.04(-0.59%)
Oct 14, 2014 7.207 7.322 6.976 7.293 59,889 +0.37(+5.41%)
Oct 13, 2014 7.322 7.408 6.775 6.919 131,266 -0.36(-4.94%)
Oct 10, 2014 7.624 7.687 7.250 7.279 70,056 -0.29(-3.80%)
Oct 09, 2014 7.868 7.940 7.524 7.566 64,121 -0.42(-5.23%)
Oct 08, 2014 8.458 8.458 7.940 7.983 75,336 -0.40(-4.80%)
Oct 07, 2014 8.516 8.775 8.386 8.386 95,895 -0.26(-2.99%)
Oct 06, 2014 8.688 8.731 8.487 8.645 41,359 -0.10(-1.15%)
Oct 03, 2014 9.005 9.019 8.717 8.746 36,715 -0.16(-1.78%)
Oct 02, 2014 8.933 8.947 8.760 8.904 20,141 -0.03(-0.32%)
Oct 01, 2014 9.479 9.479 8.832 8.933 63,448 -0.46(-4.90%)
Sep 30, 2014 9.666 9.666 9.393 9.393 56,705 -0.23(-2.39%)
Sep 29, 2014 9.566 9.767 9.523 9.623 21,628 +0.06(+0.60%)
Sep 26, 2014 9.954 10.01 9.436 9.566 191,256 -0.42(-4.18%)
Sep 25, 2014 9.911 10.01 9.889 9.983 13,085 +0.12(+1.17%)
Sep 24, 2014 9.868 9.928 9.810 9.868 33,994 -0.06(-0.58%)
Sep 23, 2014 10.24 10.44 9.781 9.925 66,859 -0.24(-2.40%)
Sep 22, 2014 10.24 10.49 10.17 10.17 57,754 -0.20(-1.94%)
Sep 19, 2014 10.52 10.56 10.23 10.37 72,711 -0.07(-0.69%)
Sep 18, 2014 10.52 10.56 10.43 10.44 13,094 -0.01(-0.14%)
Sep 17, 2014 10.87 10.97 10.43 10.46 50,245 -0.47(-4.34%)
Sep 16, 2014 10.93 10.93 10.86 10.93 22,764 +0.00(+0.00%)
Sep 15, 2014 10.77 11.00 10.70 10.93 30,979 +0.22(+2.01%)
Sep 12, 2014 10.44 10.77 10.37 10.72 43,627 +0.23(+2.19%)
Sep 11, 2014 10.31 10.53 10.24 10.49 32,751 +0.17(+1.67%)
Sep 10, 2014 10.80 10.82 10.28 10.31 84,585 -0.50(-4.65%)
Sep 09, 2014 11.08 11.09 10.67 10.82 47,050 -0.36(-3.22%)
Sep 08, 2014 11.13 11.28 11.05 11.18 39,721 +0.07(+0.65%)
Sep 05, 2014 11.32 11.32 11.09 11.10 32,802 -0.30(-2.65%)
Sep 04, 2014 11.36 11.51 11.19 11.41 83,521 +0.17(+1.54%)
Sep 03, 2014 11.41 11.65 11.22 11.23 43,642 -0.20(-1.76%)
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.