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

Valhi Inc (NY: VHI )

18.70 -0.43 (-2.25%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 28, 2010 53.18 53.62 51.02 53.18 14,670 +1.45(+2.81%)
May 27, 2010 48.35 52.35 48.35 51.73 15,781 +4.27(+8.99%)
May 26, 2010 48.26 50.90 47.22 47.46 17,786 +0.24(+0.50%)
May 25, 2010 47.58 47.64 45.98 47.22 15,319 -2.22(-4.50%)
May 24, 2010 48.97 50.24 48.20 49.44 24,421 -0.21(-0.42%)
May 21, 2010 50.39 50.72 48.32 49.65 39,831 +0.41(+0.84%)
May 20, 2010 47.70 50.72 47.37 49.24 34,833 -4.39(-8.18%)
May 19, 2010 56.20 56.71 52.76 53.62 14,445 -2.93(-5.19%)
May 18, 2010 58.57 58.69 56.29 56.56 20,558 -2.73(-4.60%)
May 17, 2010 63.76 63.76 57.09 59.29 26,363 -4.54(-7.11%)
May 14, 2010 63.82 67.70 61.72 63.82 13,754 -2.91(-4.35%)
May 13, 2010 67.53 69.48 66.55 66.73 9,743 +0.15(+0.22%)
May 12, 2010 67.76 68.74 66.25 66.58 17,289 -2.07(-3.02%)
May 11, 2010 70.01 71.02 68.30 68.65 12,609 +0.98(+1.45%)
May 10, 2010 69.19 69.45 66.61 67.67 25,408 -1.63(-2.35%)
May 07, 2010 78.20 79.26 67.59 69.30 58,115 -10.08(-12.70%)
May 06, 2010 77.34 80.01 74.34 79.38 15,398 -0.30(-0.37%)
May 05, 2010 78.61 81.34 78.32 79.68 24,461 -2.93(-3.55%)
May 04, 2010 85.79 86.73 80.60 82.61 15,313 -4.71(-5.40%)
May 03, 2010 84.99 88.78 84.87 87.33 21,868 +2.49(+2.94%)
Apr 30, 2010 82.44 88.19 82.44 84.84 20,133 +2.10(+2.54%)
Apr 29, 2010 77.45 85.82 77.45 82.73 17,842 +5.69(+7.39%)
Apr 28, 2010 74.73 77.07 73.63 77.04 7,101 +2.82(+3.79%)
Apr 27, 2010 75.00 76.27 74.23 74.23 13,510 -1.99(-2.61%)
Apr 26, 2010 76.09 76.83 75.08 76.21 7,034 -0.92(-1.19%)
Apr 23, 2010 74.76 79.44 74.76 77.13 8,151 +3.11(+4.21%)
Apr 22, 2010 71.14 75.14 70.58 74.02 5,159 +2.34(+3.27%)
Apr 21, 2010 75.56 76.09 71.17 71.68 7,160 -3.88(-5.14%)
Apr 20, 2010 72.59 76.42 71.68 75.56 14,229 +3.68(+5.11%)
Apr 19, 2010 76.75 77.16 69.01 71.88 21,569 -5.39(-6.98%)
Apr 16, 2010 81.16 81.70 75.08 77.28 15,761 -4.54(-5.54%)
Apr 15, 2010 82.50 83.00 80.36 81.81 14,727 +0.36(+0.44%)
Apr 14, 2010 83.59 85.93 78.85 81.46 21,382 -1.16(-1.40%)
Apr 13, 2010 94.15 94.68 81.07 82.61 53,258 -12.84(-13.45%)
Apr 12, 2010 79.00 96.58 78.85 95.45 50,761 +17.34(+22.20%)
Apr 09, 2010 79.23 79.26 77.75 78.11 3,131 -0.15(-0.19%)
Apr 08, 2010 76.39 78.82 76.39 78.26 7,468 +1.48(+1.93%)
Apr 07, 2010 79.62 81.13 75.20 76.77 57,285 -2.46(-3.11%)
Apr 06, 2010 72.83 79.89 71.59 79.23 67,496 +5.31(+7.18%)
Apr 05, 2010 62.93 73.93 62.93 73.93 26,704 +10.67(+16.87%)
Apr 01, 2010 58.28 63.26 63.26 63.26 61,532 +4.92(+8.43%)
Mar 31, 2010 57.71 60.00 57.71 58.34 3,729 +0.95(+1.65%)
Mar 30, 2010 57.54 57.89 57.33 57.39 1,585 -0.30(-0.51%)
Mar 29, 2010 55.94 57.83 55.46 57.68 9,389 +1.99(+3.57%)
Mar 26, 2010 55.02 57.36 55.02 55.70 6,483 +1.27(+2.34%)
Mar 25, 2010 54.39 55.85 54.28 54.42 2,884 +0.06(+0.11%)
Mar 24, 2010 55.58 56.91 53.89 54.36 10,963 -1.69(-3.01%)
Mar 23, 2010 56.20 56.71 55.40 56.05 4,908 -0.03(-0.05%)
Mar 22, 2010 57.27 57.27 55.34 56.08 3,729 -1.10(-1.92%)
Mar 19, 2010 59.29 59.67 57.18 57.18 8,802 -1.54(-2.62%)
Mar 18, 2010 58.63 59.92 58.31 58.72 8,807 +0.50(+0.87%)
Mar 17, 2010 56.05 58.49 56.05 58.22 7,462 +1.66(+2.94%)
Mar 16, 2010 54.87 56.77 54.72 56.56 14,410 +0.83(+1.49%)
Mar 15, 2010 55.17 55.88 55.17 55.73 5,618 +0.47(+0.86%)
Mar 12, 2010 55.67 58.01 53.71 55.25 15,583 -1.04(-1.84%)
Mar 11, 2010 54.22 56.32 53.83 56.29 5,995 +1.19(+2.15%)
Mar 10, 2010 54.96 56.53 54.36 55.11 13,459 -0.39(-0.69%)
Mar 09, 2010 55.19 55.82 53.86 55.49 10,628 +0.27(+0.48%)
Mar 08, 2010 53.21 55.22 53.21 55.22 8,897 +1.69(+3.16%)
Mar 05, 2010 52.47 53.83 52.11 53.53 7,180 +1.53(+2.95%)
Mar 04, 2010 51.97 53.30 51.06 52.00 15,345 +0.12(+0.23%)
Mar 03, 2010 55.63 56.16 51.88 51.88 23,771 -2.86(-5.22%)
Mar 02, 2010 52.86 55.19 52.86 54.74 10,523 +1.24(+2.31%)
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.