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 (%)
Jul 31, 2014 9.246 9.302 9.079 9.177 49,679 -0.14(-1.50%)
Jul 30, 2014 9.553 9.553 9.241 9.316 77,150 -0.20(-2.05%)
Jul 29, 2014 9.274 9.888 9.274 9.511 166,218 +0.24(+2.56%)
Jul 28, 2014 9.539 9.581 9.121 9.274 89,576 -0.25(-2.64%)
Jul 25, 2014 9.316 9.553 9.246 9.525 53,562 +0.18(+1.94%)
Jul 24, 2014 9.344 9.456 9.135 9.344 65,827 -0.10(-1.03%)
Jul 23, 2014 9.623 9.693 9.372 9.442 55,813 -0.18(-1.88%)
Jul 22, 2014 9.511 9.930 9.511 9.623 103,260 +0.14(+1.47%)
Jul 21, 2014 9.497 9.497 9.219 9.484 77,696 -0.04(-0.44%)
Jul 18, 2014 9.442 9.609 9.403 9.525 65,210 +0.04(+0.44%)
Jul 17, 2014 9.442 9.539 9.436 9.484 118,699 -0.07(-0.73%)
Jul 16, 2014 9.609 9.623 9.484 9.553 96,718 +0.06(+0.59%)
Jul 15, 2014 9.651 9.721 9.484 9.497 109,616 -0.17(-1.73%)
Jul 14, 2014 9.665 9.800 9.623 9.665 134,219 -0.06(-0.57%)
Jul 11, 2014 9.721 10.04 9.623 9.721 120,276 +0.00(+0.00%)
Jul 10, 2014 9.762 9.804 9.623 9.721 121,828 -0.04(-0.43%)
Jul 09, 2014 9.874 9.972 9.721 9.762 105,834 -0.04(-0.43%)
Jul 08, 2014 10.15 10.15 9.615 9.804 199,118 -0.38(-3.70%)
Jul 07, 2014 10.46 10.64 9.974 10.18 339,939 -0.20(-1.88%)
Jul 03, 2014 9.916 10.38 10.38 10.38 267,596 +0.54(+5.53%)
Jul 02, 2014 9.972 9.986 9.484 9.832 354,124 -0.14(-1.40%)
Jul 01, 2014 9.023 10.14 9.011 9.972 715,569 +1.02(+11.37%)
Jun 30, 2014 8.968 9.456 8.396 8.954 1,009,153 +0.18(+2.07%)
Jun 27, 2014 8.228 8.940 7.866 8.772 1,099,565 +0.39(+4.66%)
Jun 26, 2014 8.117 9.051 7.671 8.382 761,447 +0.28(+3.44%)
Jun 25, 2014 7.071 8.200 6.973 8.103 1,513,695 +1.14(+16.43%)
Jun 24, 2014 6.973 7.182 6.945 6.959 446,196 -0.01(-0.20%)
Jun 23, 2014 7.043 7.113 6.959 6.973 212,059 -0.06(-0.79%)
Jun 20, 2014 7.043 7.364 6.973 7.029 234,676 +0.00(+0.00%)
Jun 19, 2014 7.182 7.293 7.001 7.029 114,547 -0.11(-1.56%)
Jun 18, 2014 7.168 7.252 7.029 7.141 238,917 -0.04(-0.58%)
Jun 17, 2014 7.113 7.303 7.113 7.182 66,354 +0.06(+0.78%)
Jun 16, 2014 7.322 7.336 7.029 7.127 109,846 -0.13(-1.73%)
Jun 13, 2014 7.392 7.712 7.113 7.252 125,645 -0.10(-1.33%)
Jun 12, 2014 8.340 8.452 7.308 7.350 231,462 -0.92(-11.13%)
Jun 11, 2014 8.898 9.274 8.159 8.270 137,143 -0.68(-7.63%)
Jun 10, 2014 9.428 9.428 8.926 8.954 51,561 +0.68(+8.26%)
Jun 06, 2014 7.740 8.410 7.726 8.270 48,021 +0.52(+6.65%)
Jun 05, 2014 8.033 8.033 7.740 7.754 39,527 +0.13(+1.65%)
Jun 04, 2014 7.442 7.669 7.442 7.629 39,131 +0.19(+2.51%)
Jun 03, 2014 7.375 7.508 7.348 7.442 14,731 +0.09(+1.27%)
Jun 02, 2014 7.669 7.749 7.348 7.348 132,688 -0.32(-4.18%)
May 30, 2014 7.602 7.682 7.442 7.669 23,968 +0.09(+1.23%)
May 29, 2014 7.348 7.722 7.348 7.575 35,615 +0.08(+1.07%)
May 28, 2014 7.682 7.682 7.375 7.495 38,160 -0.20(-2.60%)
May 27, 2014 7.949 8.016 7.655 7.695 74,537 -0.31(-3.84%)
May 23, 2014 8.016 8.003 8.003 8.003 43,337 -0.07(-0.83%)
May 22, 2014 8.016 8.190 7.963 8.070 30,768 +0.03(+0.33%)
May 21, 2014 8.190 8.230 7.669 8.043 65,237 +0.03(+0.33%)
May 20, 2014 8.804 9.005 7.883 8.016 82,394 -0.76(-8.68%)
May 19, 2014 9.259 9.366 8.751 8.778 51,226 -0.53(-5.74%)
May 16, 2014 9.486 9.512 9.299 9.312 26,435 -0.20(-2.11%)
May 15, 2014 9.659 9.860 9.486 9.512 17,186 -0.24(-2.47%)
May 14, 2014 9.579 9.872 9.579 9.753 14,241 +0.13(+1.39%)
May 13, 2014 9.352 9.785 9.352 9.619 17,727 +0.19(+1.98%)
May 12, 2014 9.953 9.953 9.392 9.432 25,352 -0.52(-5.23%)
May 09, 2014 9.766 10.13 9.766 9.953 11,379 +0.39(+4.05%)
May 08, 2014 10.07 10.22 9.539 9.566 12,064 -0.45(-4.53%)
May 07, 2014 10.21 10.26 9.953 10.02 15,337 -0.19(-1.83%)
May 06, 2014 10.03 10.38 10.03 10.21 22,881 +0.04(+0.39%)
May 05, 2014 9.659 10.18 9.506 10.17 31,817 +0.52(+5.40%)
May 02, 2014 10.15 10.15 9.499 9.646 35,313 -0.33(-3.35%)
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.