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

Valhi Inc (NY: VHI )

28.98 UNCHANGED
Streaming Delayed 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 28, 2010 4.995 5.036 4.791 4.995 156,199 +0.14(+2.81%)
May 27, 2010 4.541 4.917 4.541 4.858 168,031 +0.40(+8.99%)
May 26, 2010 4.532 4.780 4.435 4.457 189,385 +0.02(+0.50%)
May 25, 2010 4.468 4.474 4.318 4.435 163,117 -0.21(-4.50%)
May 24, 2010 4.599 4.719 4.527 4.644 260,031 -0.02(-0.42%)
May 21, 2010 4.733 4.763 4.538 4.663 424,105 +0.04(+0.84%)
May 20, 2010 4.479 4.763 4.449 4.624 370,890 -0.41(-8.18%)
May 19, 2010 5.278 5.326 4.956 5.036 153,810 -0.28(-5.19%)
May 18, 2010 5.501 5.512 5.287 5.312 218,893 -0.26(-4.60%)
May 17, 2010 5.988 5.988 5.362 5.568 280,710 -0.43(-7.11%)
May 14, 2010 5.994 6.359 5.796 5.994 146,447 -0.27(-4.35%)
May 13, 2010 6.342 6.526 6.250 6.267 103,742 +0.01(+0.22%)
May 12, 2010 6.364 6.456 6.222 6.253 184,094 -0.19(-3.02%)
May 11, 2010 6.576 6.670 6.414 6.448 134,256 +0.09(+1.45%)
May 10, 2010 6.498 6.523 6.256 6.356 270,534 -0.15(-2.35%)
May 07, 2010 7.344 7.444 6.348 6.509 618,788 -0.95(-12.70%)
May 06, 2010 7.263 7.514 6.982 7.456 163,954 -0.03(-0.37%)
May 05, 2010 7.383 7.639 7.355 7.483 260,452 -0.28(-3.55%)
May 04, 2010 8.057 8.146 7.570 7.759 163,045 -0.44(-5.40%)
May 03, 2010 7.982 8.338 7.971 8.202 232,840 +0.23(+2.93%)
Apr 30, 2010 7.742 8.282 7.742 7.968 214,374 +0.20(+2.54%)
Apr 29, 2010 7.274 8.060 7.274 7.770 189,981 +0.53(+7.39%)
Apr 28, 2010 7.018 7.238 6.915 7.236 75,610 +0.26(+3.79%)
Apr 27, 2010 7.044 7.163 6.971 6.971 143,853 -0.19(-2.61%)
Apr 26, 2010 7.147 7.216 7.052 7.158 74,902 -0.09(-1.19%)
Apr 23, 2010 7.021 7.461 7.021 7.244 86,788 +0.29(+4.21%)
Apr 22, 2010 6.682 7.057 6.629 6.952 54,931 +0.22(+3.27%)
Apr 21, 2010 7.096 7.147 6.684 6.732 76,242 -0.36(-5.14%)
Apr 20, 2010 6.818 7.177 6.732 7.096 151,512 +0.35(+5.11%)
Apr 19, 2010 7.208 7.247 6.481 6.751 229,665 -0.51(-6.98%)
Apr 16, 2010 7.623 7.673 7.052 7.258 167,819 -0.43(-5.54%)
Apr 15, 2010 7.748 7.795 7.547 7.684 156,810 +0.03(+0.44%)
Apr 14, 2010 7.851 8.071 7.405 7.650 227,668 -0.11(-1.40%)
Apr 13, 2010 8.842 8.892 7.614 7.759 567,075 -1.21(-13.45%)
Apr 12, 2010 7.419 9.070 7.405 8.964 540,487 +1.63(+22.20%)
Apr 09, 2010 7.442 7.444 7.302 7.336 33,347 -0.01(-0.19%)
Apr 08, 2010 7.174 7.403 7.174 7.350 79,518 +0.14(+1.93%)
Apr 07, 2010 7.478 7.620 7.063 7.211 609,952 -0.23(-3.11%)
Apr 06, 2010 6.840 7.503 6.723 7.442 718,670 +0.50(+7.18%)
Apr 05, 2010 5.910 6.943 5.910 6.943 284,335 +1.00(+16.87%)
Apr 01, 2010 5.473 5.941 5.941 5.941 655,171 +0.46(+8.43%)
Mar 31, 2010 5.420 5.635 5.420 5.479 39,709 +0.09(+1.65%)
Mar 30, 2010 5.404 5.437 5.384 5.390 16,885 -0.03(-0.51%)
Mar 29, 2010 5.253 5.432 5.209 5.418 99,971 +0.19(+3.57%)
Mar 26, 2010 5.167 5.387 5.167 5.231 69,033 +0.12(+2.34%)
Mar 25, 2010 5.109 5.245 5.098 5.111 30,711 +0.01(+0.11%)
Mar 24, 2010 5.220 5.345 5.061 5.106 116,738 -0.16(-3.01%)
Mar 23, 2010 5.278 5.326 5.203 5.265 52,262 -0.00(-0.05%)
Mar 22, 2010 5.379 5.379 5.198 5.267 39,709 -0.10(-1.92%)
Mar 19, 2010 5.568 5.604 5.370 5.370 93,728 -0.14(-2.62%)
Mar 18, 2010 5.507 5.628 5.476 5.515 93,775 +0.05(+0.87%)
Mar 17, 2010 5.265 5.493 5.265 5.468 79,461 +0.16(+2.93%)
Mar 16, 2010 5.153 5.331 5.139 5.312 153,437 +0.08(+1.49%)
Mar 15, 2010 5.181 5.248 5.181 5.234 59,823 +0.04(+0.86%)
Mar 12, 2010 5.228 5.448 5.045 5.189 165,926 -0.10(-1.84%)
Mar 11, 2010 5.092 5.290 5.056 5.287 63,839 +0.11(+2.15%)
Mar 10, 2010 5.162 5.309 5.106 5.175 143,311 -0.04(-0.69%)
Mar 09, 2010 5.184 5.242 5.059 5.212 113,171 +0.03(+0.48%)
Mar 08, 2010 4.997 5.187 4.997 5.187 94,734 +0.24(+4.90%)
Mar 05, 2010 4.846 4.971 4.812 4.944 77,746 +0.14(+2.95%)
Mar 04, 2010 4.800 4.923 4.716 4.803 166,148 +0.01(+0.23%)
Mar 03, 2010 5.138 5.187 4.792 4.792 257,378 -0.26(-5.22%)
Mar 02, 2010 4.882 5.097 4.882 5.056 113,942 +0.11(+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.