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 (%)
Mar 31, 2014 84.23 86.77 82.72 83.10 6,683 -0.38(-0.45%)
Mar 28, 2014 83.85 84.04 82.44 83.47 4,688 +0.00(+0.00%)
Mar 27, 2014 84.32 84.79 82.44 83.47 4,499 -2.64(-3.06%)
Mar 26, 2014 91.29 91.65 85.83 86.11 2,931 -4.80(-5.28%)
Mar 25, 2014 91.48 93.27 90.63 90.92 2,355 +0.47(+0.52%)
Mar 24, 2014 94.21 94.97 89.60 90.44 4,831 -4.24(-4.48%)
Mar 21, 2014 103.63 104.25 94.40 94.68 7,287 -8.48(-8.22%)
Mar 20, 2014 104.01 104.58 103.16 103.16 1,145 -0.56(-0.54%)
Mar 19, 2014 104.58 106.08 101.40 103.73 4,400 -0.85(-0.81%)
Mar 18, 2014 108.72 109.19 104.01 104.58 3,281 -3.49(-3.23%)
Mar 17, 2014 106.46 115.32 105.14 108.06 5,667 +7.63(+7.60%)
Mar 14, 2014 100.71 101.28 97.04 100.43 2,205 +0.28(+0.28%)
Mar 13, 2014 99.87 102.97 98.36 100.15 5,608 +0.38(+0.38%)
Mar 12, 2014 101.37 104.48 95.91 99.77 7,836 -0.94(-0.94%)
Mar 11, 2014 105.52 110.13 99.02 100.71 16,529 -8.10(-7.45%)
Mar 10, 2014 100.81 109.85 100.81 108.82 4,750 +7.54(+7.44%)
Mar 07, 2014 102.97 104.58 101.18 101.28 4,053 -2.07(-2.00%)
Mar 06, 2014 104.67 105.80 103.35 103.35 2,059 -0.85(-0.81%)
Mar 05, 2014 104.57 104.86 102.79 104.20 2,651 -0.19(-0.18%)
Mar 04, 2014 103.73 105.14 103.17 104.39 2,890 +0.94(+0.91%)
Mar 03, 2014 103.07 105.65 101.39 103.45 3,665 +0.38(+0.36%)
Feb 28, 2014 105.51 106.26 101.95 103.07 5,648 -2.25(-2.14%)
Feb 27, 2014 107.11 107.11 105.14 105.33 2,724 -1.03(-0.97%)
Feb 26, 2014 107.39 107.39 105.33 106.36 2,332 +0.00(+0.00%)
Feb 25, 2014 106.36 107.48 103.54 106.36 3,630 +1.03(+0.98%)
Feb 24, 2014 113.11 114.89 105.33 105.33 6,077 -9.57(-8.33%)
Feb 21, 2014 110.20 115.58 110.11 114.89 2,562 +4.41(+3.99%)
Feb 20, 2014 110.01 112.45 109.36 110.48 2,166 +0.47(+0.43%)
Feb 19, 2014 113.20 113.20 109.36 110.01 3,826 -2.72(-2.41%)
Feb 18, 2014 115.36 115.36 111.33 112.73 3,801 -3.94(-3.38%)
Feb 14, 2014 110.67 116.67 116.67 116.67 3,625 +5.81(+5.25%)
Feb 13, 2014 110.30 111.61 110.30 110.86 782 +0.28(+0.25%)
Feb 12, 2014 114.42 114.70 108.42 110.58 3,120 -2.81(-2.48%)
Feb 11, 2014 111.98 115.14 110.58 113.39 2,119 +1.31(+1.17%)
Feb 10, 2014 109.83 114.05 109.83 112.08 5,018 +3.00(+2.75%)
Feb 07, 2014 113.86 113.86 107.76 109.08 9,044 -4.13(-3.65%)
Feb 06, 2014 116.95 118.07 110.77 113.20 7,592 -5.72(-4.81%)
Feb 05, 2014 121.55 122.00 116.67 118.92 2,551 -2.72(-2.24%)
Feb 04, 2014 122.86 124.18 118.45 121.64 2,557 -1.59(-1.29%)
Feb 03, 2014 128.68 131.07 122.11 123.24 5,929 -9.47(-7.14%)
Jan 31, 2014 131.30 135.06 130.93 132.71 1,110 -0.19(-0.14%)
Jan 30, 2014 131.59 134.02 128.58 132.90 2,348 -0.19(-0.14%)
Jan 29, 2014 133.56 135.71 132.24 133.09 541 -1.31(-0.98%)
Jan 28, 2014 131.49 135.81 131.21 134.40 2,351 +2.34(+1.78%)
Jan 27, 2014 134.87 135.99 131.68 132.05 1,912 -3.47(-2.56%)
Jan 24, 2014 138.34 140.40 135.24 135.52 3,531 -3.28(-2.37%)
Jan 23, 2014 139.37 139.46 133.74 138.81 3,721 -0.19(-0.14%)
Jan 22, 2014 139.37 140.50 138.62 139.00 2,575 -0.75(-0.54%)
Jan 21, 2014 139.00 140.68 138.34 139.75 2,383 +0.56(+0.40%)
Jan 17, 2014 139.93 139.18 139.18 139.18 1,194 -1.59(-1.13%)
Jan 16, 2014 140.68 141.43 139.75 140.78 1,262 +0.19(+0.13%)
Jan 15, 2014 138.90 140.68 138.71 140.59 1,497 +0.00(+0.00%)
Jan 14, 2014 140.68 141.90 139.28 140.59 1,592 -0.09(-0.07%)
Jan 13, 2014 142.75 144.43 140.21 140.68 1,612 -2.06(-1.45%)
Jan 10, 2014 143.68 144.81 141.43 142.75 2,038 -2.16(-1.49%)
Jan 09, 2014 147.72 147.72 143.50 144.90 2,905 -3.75(-2.52%)
Jan 08, 2014 147.81 150.34 145.75 148.66 2,124 +0.00(+0.00%)
Jan 07, 2014 148.47 149.97 143.50 148.66 7,425 -0.94(-0.63%)
Jan 06, 2014 149.69 150.91 148.09 149.59 4,199 +1.03(+0.69%)
Jan 03, 2014 150.06 150.06 147.57 148.56 3,179 -1.88(-1.25%)
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.