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 (%)
Apr 30, 2008 5.917 6.070 5.816 5.821 249,065 -0.07(-1.26%)
Apr 29, 2008 5.950 6.015 5.893 5.895 118,372 -0.04(-0.70%)
Apr 28, 2008 5.924 6.033 5.819 5.937 184,747 -0.02(-0.29%)
Apr 25, 2008 6.125 6.125 5.875 5.954 129,833 -0.09(-1.41%)
Apr 24, 2008 5.924 6.090 5.819 6.039 153,290 +0.12(+2.03%)
Apr 23, 2008 5.799 6.039 5.676 5.919 189,264 +0.12(+2.00%)
Apr 22, 2008 6.042 6.042 5.803 5.803 398,904 -0.26(-4.22%)
Apr 21, 2008 6.057 6.103 6.011 6.059 129,664 +0.00(+0.00%)
Apr 18, 2008 6.015 6.090 5.950 6.059 201,502 +0.13(+2.21%)
Apr 17, 2008 5.880 6.015 5.849 5.928 200,483 +0.05(+0.86%)
Apr 16, 2008 5.672 5.943 5.646 5.878 162,291 +0.26(+4.59%)
Apr 15, 2008 5.547 5.630 5.438 5.619 210,782 +0.14(+2.47%)
Apr 14, 2008 5.405 5.624 5.364 5.484 421,465 +0.12(+2.28%)
Apr 11, 2008 5.447 5.532 5.359 5.361 190,178 -0.12(-2.16%)
Apr 10, 2008 5.460 5.523 5.416 5.479 340,584 +0.02(+0.36%)
Apr 09, 2008 5.593 5.630 5.442 5.460 357,956 -0.08(-1.50%)
Apr 08, 2008 5.469 5.633 5.418 5.543 521,620 +0.07(+1.36%)
Apr 07, 2008 5.453 5.576 5.405 5.469 390,712 +0.04(+0.77%)
Apr 04, 2008 5.405 5.506 5.344 5.427 370,757 +0.07(+1.27%)
Apr 03, 2008 5.350 5.460 5.285 5.359 352,242 -0.03(-0.53%)
Apr 02, 2008 5.359 5.471 5.304 5.388 252,352 +0.09(+1.73%)
Apr 01, 2008 5.149 5.420 5.112 5.296 297,154 +0.18(+3.51%)
Mar 31, 2008 5.143 5.226 4.987 5.116 359,328 +0.02(+0.30%)
Mar 28, 2008 5.094 5.289 5.094 5.101 187,892 +0.01(+0.13%)
Mar 27, 2008 5.217 5.250 5.060 5.094 424,244 -0.09(-1.73%)
Mar 26, 2008 5.009 5.250 5.009 5.184 546,763 +0.14(+2.82%)
Mar 25, 2008 4.992 5.112 4.987 5.042 928,035 +0.04(+0.88%)
Mar 24, 2008 4.974 5.114 4.972 4.998 1,072,955 +0.02(+0.48%)
Mar 21, 2008 5.042 5.197 4.882 4.974 897,863 +0.00(+0.00%)
Mar 20, 2008 5.042 5.197 4.882 4.974 897,863 +0.09(+1.74%)
Mar 19, 2008 4.900 5.051 4.845 4.889 325,955 +0.04(+0.86%)
Mar 18, 2008 4.812 4.983 4.681 4.847 387,214 +0.04(+0.73%)
Mar 17, 2008 4.681 4.952 4.539 4.812 355,213 +0.00(+0.00%)
Mar 14, 2008 4.784 5.140 4.784 4.812 442,531 -0.28(-5.46%)
Mar 13, 2008 4.832 5.140 4.701 5.090 711,337 +0.21(+4.35%)
Mar 12, 2008 4.801 4.983 4.747 4.878 239,094 +0.08(+1.59%)
Mar 11, 2008 4.482 4.806 4.473 4.801 548,135 +0.42(+9.70%)
Mar 10, 2008 4.353 4.451 4.311 4.377 283,439 +0.06(+1.32%)
Mar 07, 2008 4.430 4.458 4.209 4.320 352,927 -0.11(-2.47%)
Mar 06, 2008 4.554 4.714 4.430 4.430 213,951 -0.14(-3.11%)
Mar 05, 2008 4.360 4.576 4.272 4.572 259,667 +0.19(+4.24%)
Mar 04, 2008 4.309 4.447 4.220 4.386 208,922 +0.04(+1.01%)
Mar 03, 2008 4.222 4.351 4.174 4.342 241,380 +0.11(+2.69%)
Feb 29, 2008 4.296 4.397 4.163 4.228 486,418 -0.11(-2.57%)
Feb 28, 2008 4.390 4.447 4.246 4.340 376,307 -0.07(-1.54%)
Feb 27, 2008 4.353 4.508 4.329 4.408 224,922 +0.02(+0.50%)
Feb 26, 2008 4.486 4.565 4.377 4.386 264,238 -0.12(-2.76%)
Feb 25, 2008 4.471 4.517 4.285 4.510 201,150 +0.12(+2.69%)
Feb 22, 2008 4.283 4.419 4.195 4.392 229,768 +0.11(+2.50%)
Feb 21, 2008 4.355 4.416 4.252 4.285 383,100 -0.06(-1.41%)
Feb 20, 2008 4.139 4.351 4.139 4.346 184,235 +0.19(+4.58%)
Feb 19, 2008 4.174 4.215 4.154 4.156 197,493 +0.03(+0.69%)
Feb 18, 2008 4.134 4.165 4.010 4.128 0 +0.00(+0.00%)
Feb 15, 2008 4.134 4.165 4.010 4.128 278,410 -0.03(-0.68%)
Feb 14, 2008 4.281 4.392 4.141 4.156 266,067 -0.11(-2.56%)
Feb 13, 2008 4.158 4.305 4.088 4.265 201,607 +0.20(+4.89%)
Feb 12, 2008 4.025 4.117 4.023 4.066 130,747 +0.06(+1.42%)
Feb 11, 2008 3.937 4.012 3.876 4.010 120,233 +0.07(+1.72%)
Feb 08, 2008 3.961 4.016 3.929 3.942 166,319 -0.01(-0.22%)
Feb 07, 2008 3.950 4.018 3.896 3.950 186,521 -0.01(-0.17%)
Feb 06, 2008 3.975 4.077 3.828 3.957 531,220 +0.02(+0.50%)
Feb 05, 2008 3.883 3.964 3.848 3.937 435,216 -0.00(-0.11%)
Feb 04, 2008 3.806 3.970 3.756 3.942 379,443 +0.13(+3.44%)
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.