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 (%)
May 29, 2009 2.593 2.622 2.487 2.622 219,766 +0.07(+2.94%)
May 28, 2009 2.528 2.547 2.368 2.547 150,830 +0.06(+2.53%)
May 27, 2009 2.559 2.637 2.477 2.484 139,698 -0.10(-3.84%)
May 26, 2009 2.344 2.605 2.301 2.584 214,243 +0.24(+10.22%)
May 22, 2009 2.390 2.390 2.301 2.344 197,596 -0.01(-0.62%)
May 21, 2009 2.402 2.494 2.359 2.359 187,100 -0.12(-4.88%)
May 20, 2009 2.516 2.564 2.472 2.480 96,834 -0.04(-1.44%)
May 19, 2009 2.494 2.542 2.458 2.516 78,191 -0.01(-0.29%)
May 18, 2009 2.448 2.547 2.443 2.523 210,386 +0.07(+2.76%)
May 15, 2009 2.668 2.675 2.446 2.455 161,227 -0.22(-8.14%)
May 14, 2009 2.506 2.741 2.455 2.673 192,408 +0.20(+8.02%)
May 13, 2009 2.695 2.695 2.463 2.475 194,703 -0.22(-8.09%)
May 12, 2009 2.758 2.777 2.634 2.692 181,710 -0.04(-1.33%)
May 11, 2009 2.436 2.729 2.303 2.729 269,165 +0.33(+13.94%)
May 08, 2009 2.518 2.518 2.395 2.395 262,584 -0.08(-3.23%)
May 07, 2009 2.666 2.666 2.470 2.475 252,750 -0.11(-4.30%)
May 06, 2009 2.719 2.729 2.540 2.586 188,361 -0.09(-3.43%)
May 05, 2009 2.697 2.709 2.569 2.678 222,961 +0.01(+0.36%)
May 04, 2009 2.712 2.714 2.637 2.668 166,072 +0.12(+4.75%)
May 01, 2009 2.576 2.586 2.436 2.547 333,479 -0.03(-1.03%)
Apr 30, 2009 2.564 2.625 2.530 2.574 163,682 -0.01(-0.37%)
Apr 29, 2009 2.654 2.654 2.542 2.584 170,954 -0.07(-2.73%)
Apr 28, 2009 2.697 2.758 2.656 2.656 63,660 -0.10(-3.68%)
Apr 27, 2009 2.833 2.833 2.680 2.758 81,680 -0.07(-2.65%)
Apr 24, 2009 2.862 3.191 2.833 2.833 200,312 +0.01(+0.26%)
Apr 23, 2009 2.755 2.922 2.690 2.825 185,348 +0.08(+3.00%)
Apr 22, 2009 2.470 2.864 2.470 2.743 106,346 +0.24(+9.46%)
Apr 21, 2009 2.458 2.613 2.419 2.506 72,548 +0.02(+0.97%)
Apr 20, 2009 2.705 2.705 2.453 2.482 226,330 -0.26(-9.44%)
Apr 17, 2009 2.661 2.741 2.564 2.741 392,303 +0.06(+2.35%)
Apr 16, 2009 2.591 2.705 2.591 2.678 148,834 +0.14(+5.33%)
Apr 15, 2009 2.540 2.588 2.434 2.542 102,733 -0.01(-0.57%)
Apr 14, 2009 2.571 2.656 2.504 2.557 186,530 -0.04(-1.67%)
Apr 13, 2009 2.593 2.637 2.458 2.600 145,510 -0.00(-0.09%)
Apr 09, 2009 2.506 2.654 2.506 2.603 85,714 +0.15(+6.11%)
Apr 08, 2009 2.380 2.455 2.380 2.453 114,961 +0.10(+4.11%)
Apr 07, 2009 2.359 2.397 2.339 2.356 179,738 -0.01(-0.61%)
Apr 06, 2009 2.405 2.407 2.325 2.371 223,065 -0.04(-1.51%)
Apr 03, 2009 2.325 2.421 2.272 2.407 321,198 +0.04(+1.63%)
Apr 02, 2009 2.315 2.496 2.284 2.368 152,352 +0.12(+5.38%)
Apr 01, 2009 2.226 2.267 2.153 2.247 89,484 -0.02(-0.96%)
Mar 31, 2009 2.233 2.429 2.187 2.269 170,925 +0.11(+5.28%)
Mar 30, 2009 2.221 2.221 2.090 2.155 155,394 -0.22(-9.27%)
Mar 26, 2009 2.114 2.376 2.105 2.376 212,986 +0.28(+13.26%)
Mar 25, 2009 2.223 2.250 2.090 2.097 119,798 -0.10(-4.73%)
Mar 24, 2009 2.235 2.296 2.165 2.201 293,377 -0.06(-2.78%)
Mar 23, 2009 2.235 2.274 2.213 2.264 143,596 +0.12(+5.41%)
Mar 20, 2009 2.296 2.296 2.047 2.148 433,042 -0.13(-5.63%)
Mar 19, 2009 2.201 2.315 2.172 2.276 449,036 +0.14(+6.45%)
Mar 18, 2009 2.122 2.189 2.015 2.138 360,824 +0.05(+2.20%)
Mar 17, 2009 1.969 2.209 1.926 2.092 420,236 +0.12(+5.87%)
Mar 16, 2009 2.182 2.182 1.848 1.976 547,855 -0.21(-9.42%)
Mar 13, 2009 2.250 2.376 2.163 2.182 0 -0.03(-1.53%)
Mar 12, 2009 1.933 2.247 1.897 2.216 729,177 +0.29(+15.22%)
Mar 11, 2009 1.996 1.996 1.889 1.923 1,281,530 -0.01(-0.62%)
Mar 10, 2009 1.943 2.008 1.880 1.935 1,143,370 +0.04(+2.17%)
Mar 09, 2009 2.061 2.172 1.817 1.894 406,644 -0.25(-11.63%)
Mar 06, 2009 2.334 2.334 2.042 2.143 0 -0.05(-2.21%)
Mar 05, 2009 2.442 2.458 2.166 2.192 404,380 -0.25(-10.08%)
Mar 04, 2009 2.456 2.502 2.372 2.437 467,325 -0.24(-8.84%)
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.