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: 4:10 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 4.991 5.033 4.788 4.991 156,316 +0.14(+2.81%)
May 27, 2010 4.537 4.913 4.537 4.854 168,156 +0.40(+8.99%)
May 26, 2010 4.529 4.777 4.432 4.454 189,526 +0.02(+0.50%)
May 25, 2010 4.465 4.471 4.315 4.432 163,239 -0.21(-4.50%)
May 24, 2010 4.596 4.715 4.523 4.640 260,226 -0.02(-0.42%)
May 21, 2010 4.729 4.760 4.535 4.660 424,421 +0.04(+0.84%)
May 20, 2010 4.476 4.760 4.446 4.621 371,167 -0.41(-8.18%)
May 19, 2010 5.275 5.322 4.952 5.033 153,925 -0.28(-5.19%)
May 18, 2010 5.497 5.508 5.283 5.308 219,056 -0.26(-4.60%)
May 17, 2010 5.984 5.984 5.358 5.564 280,920 -0.43(-7.11%)
May 14, 2010 5.989 6.354 5.792 5.989 146,556 -0.27(-4.35%)
May 13, 2010 6.337 6.521 6.245 6.262 103,820 +0.01(+0.22%)
May 12, 2010 6.359 6.451 6.218 6.248 184,232 -0.19(-3.02%)
May 11, 2010 6.571 6.665 6.410 6.443 134,356 +0.09(+1.45%)
May 10, 2010 6.493 6.518 6.251 6.351 270,736 -0.15(-2.35%)
May 07, 2010 7.339 7.439 6.343 6.504 619,250 -0.95(-12.70%)
May 06, 2010 7.258 7.508 6.977 7.450 164,076 -0.03(-0.37%)
May 05, 2010 7.378 7.634 7.350 7.478 260,646 -0.28(-3.55%)
May 04, 2010 8.051 8.140 7.564 7.753 163,167 -0.44(-5.40%)
May 03, 2010 7.976 8.332 7.965 8.196 233,014 +0.23(+2.93%)
Apr 30, 2010 7.737 8.276 7.737 7.962 214,534 +0.20(+2.54%)
Apr 29, 2010 7.268 8.054 7.268 7.764 190,123 +0.53(+7.39%)
Apr 28, 2010 7.013 7.233 6.910 7.230 75,666 +0.26(+3.79%)
Apr 27, 2010 7.038 7.158 6.966 6.966 143,961 -0.19(-2.61%)
Apr 26, 2010 7.141 7.211 7.047 7.152 74,958 -0.09(-1.19%)
Apr 23, 2010 7.016 7.456 7.016 7.239 86,853 +0.29(+4.21%)
Apr 22, 2010 6.677 7.052 6.624 6.946 54,972 +0.22(+3.27%)
Apr 21, 2010 7.091 7.141 6.679 6.727 76,299 -0.36(-5.14%)
Apr 20, 2010 6.813 7.172 6.727 7.091 151,625 +0.34(+5.11%)
Apr 19, 2010 7.202 7.241 6.476 6.746 229,837 -0.51(-6.98%)
Apr 16, 2010 7.617 7.667 7.047 7.252 167,944 -0.43(-5.54%)
Apr 15, 2010 7.742 7.789 7.542 7.678 156,927 +0.03(+0.44%)
Apr 14, 2010 7.845 8.065 7.400 7.645 227,838 -0.11(-1.40%)
Apr 13, 2010 8.835 8.885 7.609 7.753 567,498 -1.20(-13.45%)
Apr 12, 2010 7.414 9.064 7.400 8.958 540,891 +1.63(+22.20%)
Apr 09, 2010 7.436 7.439 7.297 7.330 33,372 -0.01(-0.19%)
Apr 08, 2010 7.169 7.397 7.169 7.344 79,577 +0.14(+1.93%)
Apr 07, 2010 7.472 7.614 7.058 7.205 610,407 -0.23(-3.11%)
Apr 06, 2010 6.835 7.497 6.718 7.436 719,206 +0.50(+7.18%)
Apr 05, 2010 5.906 6.938 5.906 6.938 284,547 +1.00(+16.87%)
Apr 01, 2010 5.469 5.937 5.937 5.937 655,660 +0.46(+8.43%)
Mar 31, 2010 5.416 5.631 5.416 5.475 39,738 +0.09(+1.65%)
Mar 30, 2010 5.400 5.433 5.380 5.386 16,898 -0.03(-0.51%)
Mar 29, 2010 5.250 5.428 5.205 5.414 100,045 +0.19(+3.57%)
Mar 26, 2010 5.163 5.383 5.163 5.227 69,085 +0.12(+2.34%)
Mar 25, 2010 5.105 5.241 5.094 5.108 30,734 +0.01(+0.11%)
Mar 24, 2010 5.216 5.341 5.058 5.102 116,825 -0.16(-3.01%)
Mar 23, 2010 5.275 5.322 5.199 5.261 52,301 -0.00(-0.05%)
Mar 22, 2010 5.375 5.375 5.194 5.263 39,738 -0.10(-1.92%)
Mar 19, 2010 5.564 5.600 5.366 5.366 93,798 -0.14(-2.62%)
Mar 18, 2010 5.503 5.624 5.472 5.511 93,845 +0.05(+0.87%)
Mar 17, 2010 5.261 5.489 5.261 5.464 79,520 +0.16(+2.93%)
Mar 16, 2010 5.149 5.327 5.135 5.308 153,551 +0.08(+1.49%)
Mar 15, 2010 5.177 5.244 5.177 5.230 59,868 +0.04(+0.86%)
Mar 12, 2010 5.224 5.444 5.041 5.186 166,050 -0.10(-1.84%)
Mar 11, 2010 5.088 5.286 5.052 5.283 63,887 +0.11(+2.15%)
Mar 10, 2010 5.158 5.305 5.102 5.172 143,418 -0.04(-0.69%)
Mar 09, 2010 5.180 5.238 5.055 5.208 113,256 +0.03(+0.48%)
Mar 08, 2010 4.994 5.183 4.994 5.183 94,804 +0.24(+4.90%)
Mar 05, 2010 4.843 4.968 4.809 4.941 77,804 +0.14(+2.95%)
Mar 04, 2010 4.797 4.919 4.712 4.799 166,272 +0.01(+0.23%)
Mar 03, 2010 5.134 5.183 4.788 4.788 257,570 -0.26(-5.22%)
Mar 02, 2010 4.878 5.093 4.878 5.052 114,027 +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.