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 (%)
Jan 30, 2004 1.259 1.271 1.223 1.239 285,720 -0.02(-1.57%)
Jan 29, 2004 1.274 1.283 1.247 1.259 347,978 -0.01(-1.13%)
Jan 28, 2004 1.348 1.354 1.273 1.274 400,231 -0.07(-4.90%)
Jan 27, 2004 1.371 1.371 1.338 1.339 142,304 -0.03(-1.85%)
Jan 26, 2004 1.346 1.365 1.329 1.365 137,857 +0.01(+1.07%)
Jan 23, 2004 1.352 1.363 1.335 1.350 110,063 -0.01(-0.46%)
Jan 22, 2004 1.403 1.404 1.353 1.356 172,321 -0.04(-2.90%)
Jan 21, 2004 1.404 1.414 1.396 1.397 144,527 -0.02(-1.15%)
Jan 20, 2004 1.386 1.413 1.385 1.413 188,998 +0.01(+0.96%)
Jan 16, 2004 1.408 1.412 1.388 1.400 92,275 +0.00(+0.06%)
Jan 15, 2004 1.399 1.401 1.387 1.399 118,957 -0.00(-0.32%)
Jan 14, 2004 1.373 1.403 1.373 1.403 219,015 +0.04(+2.63%)
Jan 13, 2004 1.380 1.380 1.340 1.367 125,628 -0.01(-0.52%)
Jan 12, 2004 1.348 1.374 1.342 1.374 94,499 +0.04(+2.62%)
Jan 09, 2004 1.374 1.389 1.336 1.339 170,098 -0.04(-3.00%)
Jan 08, 2004 1.357 1.408 1.357 1.381 433,583 +0.03(+2.40%)
Jan 07, 2004 1.371 1.372 1.347 1.348 132,298 -0.02(-1.32%)
Jan 06, 2004 1.368 1.373 1.359 1.366 105,616 -0.01(-0.78%)
Jan 05, 2004 1.365 1.388 1.360 1.377 177,880 +0.02(+1.46%)
Jan 02, 2004 1.351 1.374 1.350 1.357 171,209 +0.01(+0.87%)
Dec 31, 2003 1.382 1.385 1.341 1.346 296,838 -0.05(-3.48%)
Dec 30, 2003 1.405 1.408 1.384 1.394 171,209 -0.02(-1.21%)
Dec 29, 2003 1.358 1.411 1.358 1.411 223,462 +0.05(+3.63%)
Dec 26, 2003 1.361 1.362 1.360 1.362 40,023 +0.01(+0.40%)
Dec 24, 2003 1.353 1.359 1.349 1.356 44,470 -0.00(-0.26%)
Dec 23, 2003 1.347 1.360 1.345 1.360 100,057 +0.02(+1.48%)
Dec 22, 2003 1.347 1.347 1.340 1.340 341,308 -0.01(-0.93%)
Dec 19, 2003 1.337 1.354 1.318 1.353 347,978 -0.01(-0.59%)
Dec 18, 2003 1.336 1.361 1.336 1.361 2,276,870 +0.02(+1.54%)
Dec 17, 2003 1.322 1.345 1.321 1.340 161,204 +0.00(+0.00%)
Dec 16, 2003 1.290 1.344 1.289 1.340 400,231 +0.04(+2.90%)
Dec 15, 2003 1.320 1.357 1.302 1.302 488,059 -0.01(-0.55%)
Dec 12, 2003 1.327 1.345 1.301 1.310 342,419 -0.02(-1.29%)
Dec 11, 2003 1.268 1.327 1.268 1.327 320,184 +0.06(+5.13%)
Dec 10, 2003 1.272 1.272 1.257 1.262 142,304 -0.02(-1.61%)
Dec 09, 2003 1.283 1.294 1.283 1.283 162,315 -0.01(-0.49%)
Dec 08, 2003 1.276 1.290 1.276 1.289 202,339 +0.02(+1.27%)
Dec 05, 2003 1.285 1.299 1.282 1.273 146,751 +0.01(+0.64%)
Dec 04, 2003 1.242 1.265 1.204 1.265 306,843 +0.02(+1.66%)
Dec 03, 2003 1.303 1.303 1.244 1.244 255,703 -0.06(-4.36%)
Dec 02, 2003 1.289 1.313 1.301 1.301 240,138 +0.01(+0.91%)
Dec 01, 2003 1.258 1.289 1.258 1.289 168,986 +0.05(+3.69%)
Nov 28, 2003 1.255 1.259 1.243 1.243 57,811 -0.01(-0.65%)
Nov 26, 2003 1.249 1.250 1.241 1.251 143,416 +0.01(+0.87%)
Nov 25, 2003 1.237 1.246 1.237 1.240 281,273 +0.00(+0.29%)
Nov 24, 2003 1.186 1.237 1.186 1.237 300,173 +0.06(+5.12%)
Nov 21, 2003 1.165 1.177 1.145 1.177 124,516 +0.03(+2.59%)
Nov 20, 2003 1.168 1.187 1.132 1.147 264,597 -0.02(-2.00%)
Nov 19, 2003 1.133 1.181 1.111 1.170 239,026 +0.03(+2.85%)
Nov 18, 2003 1.164 1.164 1.149 1.138 252,367 -0.01(-1.17%)
Nov 17, 2003 1.150 1.160 1.128 1.151 314,626 -0.06(-4.97%)
Nov 14, 2003 1.249 1.257 1.212 1.212 231,244 -0.03(-2.67%)
Nov 13, 2003 1.259 1.259 1.232 1.245 152,310 -0.01(-1.14%)
Nov 12, 2003 1.212 1.259 1.212 1.259 185,662 +0.05(+4.32%)
Nov 11, 2003 1.226 1.226 1.200 1.207 154,533 -0.02(-1.90%)
Nov 10, 2003 1.237 1.249 1.228 1.230 260,150 -0.00(-0.36%)
Nov 07, 2003 1.189 1.243 1.189 1.235 362,431 +0.06(+5.05%)
Nov 06, 2003 1.171 1.173 1.169 1.176 147,863 +0.00(+0.38%)
Nov 05, 2003 1.163 1.171 1.163 1.171 188,998 +0.00(+0.15%)
Nov 04, 2003 1.163 1.163 1.163 1.169 77,822 +0.01(+0.54%)
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.