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, 2015 9.937 10.22 9.859 9.968 23,193 +0.08(+0.79%)
May 28, 2015 9.640 9.991 9.640 9.890 28,388 +0.25(+2.59%)
May 27, 2015 9.812 9.905 9.617 9.640 13,974 -0.08(-0.80%)
May 26, 2015 9.609 10.12 9.515 9.718 50,844 -0.12(-1.27%)
May 22, 2015 9.952 9.843 9.843 9.843 13,590 -0.11(-1.10%)
May 21, 2015 10.25 10.34 9.944 9.952 17,736 -0.20(-2.00%)
May 20, 2015 10.14 10.30 10.14 10.16 8,169 -0.06(-0.61%)
May 19, 2015 10.22 10.39 10.08 10.22 38,249 -0.09(-0.91%)
May 18, 2015 10.12 10.40 9.952 10.31 43,760 +0.12(+1.22%)
May 15, 2015 10.14 10.22 9.921 10.19 9,792 +0.14(+1.40%)
May 14, 2015 10.20 10.20 10.03 10.05 14,638 -0.09(-0.92%)
May 13, 2015 10.26 10.26 10.06 10.14 12,139 -0.03(-0.31%)
May 12, 2015 9.827 10.28 9.827 10.17 6,570 +0.14(+1.40%)
May 11, 2015 9.952 10.06 9.812 10.03 10,064 -0.05(-0.46%)
May 08, 2015 10.16 10.16 9.796 10.08 19,488 -0.11(-1.07%)
May 07, 2015 10.19 10.26 9.887 10.19 16,636 +0.03(+0.31%)
May 06, 2015 10.28 10.28 10.14 10.16 8,504 +0.02(+0.15%)
May 05, 2015 10.36 10.36 10.09 10.14 13,668 -0.27(-2.55%)
May 04, 2015 10.28 10.44 10.23 10.40 6,759 +0.09(+0.91%)
May 01, 2015 10.14 10.36 10.14 10.31 12,605 +0.12(+1.22%)
Apr 30, 2015 10.24 10.48 10.11 10.19 16,225 -0.28(-2.68%)
Apr 29, 2015 10.30 10.53 10.30 10.47 11,516 +0.12(+1.21%)
Apr 28, 2015 10.62 10.62 10.09 10.34 22,889 -0.25(-2.36%)
Apr 27, 2015 10.44 10.59 10.42 10.59 13,505 +0.09(+0.89%)
Apr 24, 2015 10.53 10.53 10.37 10.50 9,138 +0.00(+0.00%)
Apr 23, 2015 10.65 10.75 10.48 10.50 24,495 +0.03(+0.30%)
Apr 22, 2015 10.53 10.67 10.36 10.47 11,096 -0.03(-0.30%)
Apr 21, 2015 10.45 10.72 10.36 10.50 50,420 -0.02(-0.15%)
Apr 20, 2015 10.03 10.72 10.03 10.51 102,837 +0.47(+4.66%)
Apr 17, 2015 10.27 10.30 10.03 10.05 19,780 -0.25(-2.42%)
Apr 16, 2015 10.18 10.42 10.08 10.30 40,118 +0.22(+2.17%)
Apr 15, 2015 10.08 10.22 9.968 10.08 23,627 -0.06(-0.62%)
Apr 14, 2015 10.22 10.22 10.09 10.14 11,776 -0.06(-0.61%)
Apr 13, 2015 10.01 10.22 10.000 10.20 15,942 +0.28(+2.83%)
Apr 10, 2015 9.921 10.11 9.843 9.921 16,768 -0.02(-0.16%)
Apr 09, 2015 9.952 10.18 9.827 9.937 41,800 +0.03(+0.31%)
Apr 08, 2015 9.905 9.921 9.827 9.905 12,033 -0.01(-0.11%)
Apr 07, 2015 9.905 9.983 9.874 9.916 14,293 -0.07(-0.68%)
Apr 06, 2015 9.937 9.983 9.749 9.983 13,000 +0.08(+0.79%)
Apr 02, 2015 9.625 9.905 9.905 9.905 12,628 +0.05(+0.47%)
Apr 01, 2015 9.609 10.11 9.609 9.859 35,935 +0.14(+1.44%)
Mar 31, 2015 9.640 9.781 9.578 9.718 23,579 +0.09(+0.97%)
Mar 30, 2015 9.515 9.664 9.481 9.625 35,093 +0.08(+0.82%)
Mar 27, 2015 9.126 9.609 9.126 9.547 73,038 +0.42(+4.62%)
Mar 26, 2015 9.048 9.406 8.923 9.126 18,893 +0.16(+1.74%)
Mar 25, 2015 9.032 9.328 8.970 8.970 18,120 +0.00(+0.00%)
Mar 24, 2015 8.954 9.250 8.954 8.970 16,802 -0.06(-0.69%)
Mar 23, 2015 9.126 9.344 8.923 9.032 26,452 -0.08(-0.86%)
Mar 20, 2015 9.250 9.360 9.061 9.110 47,274 -0.17(-1.85%)
Mar 19, 2015 9.328 9.453 9.250 9.281 24,485 -0.06(-0.67%)
Mar 18, 2015 9.469 9.578 9.172 9.344 49,801 -0.17(-1.80%)
Mar 17, 2015 9.469 9.640 9.406 9.515 18,395 +0.08(+0.83%)
Mar 16, 2015 9.391 9.562 9.204 9.438 29,511 -0.02(-0.17%)
Mar 13, 2015 9.593 9.640 9.453 9.453 12,401 -0.16(-1.62%)
Mar 12, 2015 9.562 9.640 9.469 9.609 5,762 +0.08(+0.82%)
Mar 11, 2015 9.609 9.617 9.391 9.531 9,284 -0.03(-0.33%)
Mar 10, 2015 9.640 9.749 9.562 9.562 8,313 -0.12(-1.29%)
Mar 09, 2015 9.843 9.874 9.687 9.687 11,482 -0.11(-1.11%)
Mar 06, 2015 9.765 9.874 9.720 9.796 14,843 -0.02(-0.16%)
Mar 05, 2015 9.765 9.827 9.687 9.812 14,286 +0.41(+4.31%)
Mar 04, 2015 9.391 9.451 9.331 9.406 13,540 -0.02(-0.16%)
Mar 03, 2015 9.466 9.526 9.391 9.421 12,177 -0.17(-1.72%)
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.