Indicators

Valhi Inc (NY: VHI )

18.70 -0.35 (-1.84%)

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	30.78	31.69	30.39	30.51	3,934	+0.03(+0.10%)
Nov 27, 2009	30.13	32.40	30.13	30.48	8,073	-1.09(-3.45%)
Nov 25, 2009	31.60	32.43	30.95	31.57	15,831	+0.38(+1.23%)
Nov 24, 2009	30.51	31.75	30.22	31.19	9,057	+0.71(+2.32%)
Nov 23, 2009	31.07	32.28	29.95	30.48	18,742	-0.09(-0.29%)
Nov 20, 2009	30.07	31.01	30.07	30.57	11,323	+0.15(+0.48%)
Nov 19, 2009	30.22	30.75	29.83	30.42	18,330	+0.03(+0.10%)
Nov 18, 2009	30.92	32.28	30.13	30.39	15,083	-0.68(-2.18%)
Nov 17, 2009	31.19	32.37	30.66	31.07	6,503	-0.09(-0.28%)
Nov 16, 2009	32.43	33.08	30.66	31.16	9,775	-1.06(-3.29%)
Nov 13, 2009	29.60	32.37	29.49	32.22	17,039	+2.36(+7.90%)
Nov 12, 2009	31.10	32.10	29.72	29.86	15,473	-1.30(-4.16%)
Nov 11, 2009	32.31	32.57	30.04	31.16	20,070	-1.00(-3.12%)
Nov 10, 2009	30.92	32.63	29.51	32.16	18,966	+1.00(+3.22%)
Nov 09, 2009	29.74	31.69	29.74	31.16	16,816	+1.62(+5.49%)
Nov 06, 2009	28.57	30.22	28.30	29.54	9,995	+1.03(+3.62%)
Nov 05, 2009	28.62	29.10	28.21	28.51	6,052	+0.56(+2.00%)
Nov 04, 2009	29.51	30.19	27.65	27.95	12,773	-0.97(-3.36%)
Nov 03, 2009	26.41	29.98	25.94	28.92	25,489	+2.36(+8.88%)

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.