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

Valhi Inc (NY: VHI )

19.58 +0.96 (+5.16%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Mar 31, 2003 13.46 13.47 13.17 13.31 13,879 -0.27(-1.96%)
Mar 28, 2003 12.94 13.58 12.94 13.58 14,210 +0.58(+4.47%)
Mar 27, 2003 12.92 13.00 12.84 13.00 3,965 +0.01(+0.09%)
Mar 26, 2003 13.19 13.21 12.95 12.99 18,175 -0.13(-1.01%)
Mar 25, 2003 13.11 13.12 13.01 13.12 18,175 +0.05(+0.37%)
Mar 24, 2003 13.25 13.38 13.06 13.07 10,905 -0.30(-2.26%)
Mar 21, 2003 13.25 13.56 13.25 13.38 41,804 -0.06(-0.45%)
Mar 20, 2003 13.22 13.44 13.17 13.44 37,425 +0.02(+0.18%)
Mar 19, 2003 13.42 13.44 13.39 13.41 10,244 -0.08(-0.63%)
Mar 18, 2003 13.44 13.53 13.41 13.50 16,771 -0.06(-0.45%)
Mar 17, 2003 13.13 13.92 13.13 13.56 22,141 +0.36(+2.75%)
Mar 14, 2003 13.31 13.34 13.19 13.19 109,136 -0.24(-1.80%)
Mar 13, 2003 12.96 13.44 12.96 13.44 79,229 +0.59(+4.62%)
Mar 12, 2003 13.01 13.02 12.59 12.84 58,575 -0.22(-1.67%)
Mar 11, 2003 13.19 13.19 13.01 13.06 24,950 -0.07(-0.55%)
Mar 10, 2003 13.19 13.25 13.07 13.13 43,373 -0.07(-0.55%)
Mar 07, 2003 13.28 13.28 13.21 13.21 58,079 +0.02(+0.18%)
Mar 06, 2003 13.22 13.30 13.10 13.18 82,121 -0.04(-0.28%)
Mar 05, 2003 13.07 13.22 13.07 13.22 25,115 +0.15(+1.11%)
Mar 04, 2003 13.04 13.07 12.99 13.07 38,995 +0.10(+0.75%)
Mar 03, 2003 12.87 12.99 12.84 12.98 51,470 +0.13(+1.04%)
Feb 28, 2003 12.66 12.88 12.66 12.84 60,475 +0.16(+1.24%)
Feb 27, 2003 12.53 12.71 12.53 12.69 25,693 +0.10(+0.77%)
Feb 26, 2003 12.60 12.61 12.48 12.59 92,778 -0.04(-0.29%)
Feb 25, 2003 12.58 12.62 12.54 12.62 29,494 +0.06(+0.48%)
Feb 24, 2003 12.39 12.56 12.27 12.56 51,057 +0.23(+1.86%)
Feb 21, 2003 12.16 12.33 12.12 12.33 33,625 +0.17(+1.39%)
Feb 20, 2003 11.79 12.16 11.79 12.16 21,480 +0.41(+3.50%)
Feb 19, 2003 11.77 11.79 11.57 11.75 65,349 -0.01(-0.10%)
Feb 18, 2003 12.04 12.04 11.49 11.77 34,864 -0.16(-1.32%)
Feb 14, 2003 11.58 11.95 11.57 11.92 31,642 +0.40(+3.47%)
Feb 13, 2003 11.39 11.62 11.34 11.52 44,695 +0.16(+1.38%)
Feb 12, 2003 10.85 11.49 10.85 11.37 36,186 +0.59(+5.51%)
Feb 11, 2003 10.39 10.83 10.26 10.77 29,163 +0.33(+3.13%)
Feb 10, 2003 9.865 10.45 9.865 10.45 14,540 +0.58(+5.89%)
Feb 07, 2003 9.925 9.925 9.865 9.865 16,853 +0.01(+0.12%)
Feb 06, 2003 9.925 10.09 9.853 9.853 18,340 -0.13(-1.33%)
Feb 05, 2003 10.06 10.17 9.937 9.986 18,010 -0.07(-0.72%)
Feb 04, 2003 9.986 10.16 9.986 10.06 12,722 +0.02(+0.24%)
Feb 03, 2003 9.925 10.18 9.889 10.03 16,192 +0.15(+1.47%)
Jan 31, 2003 9.683 9.913 9.683 9.889 16,027 +0.21(+2.13%)
Jan 30, 2003 9.756 9.756 9.659 9.683 12,227 -0.07(-0.74%)
Jan 29, 2003 9.635 9.756 9.538 9.756 14,457 +0.11(+1.13%)
Jan 28, 2003 9.139 9.720 9.114 9.647 33,790 +0.56(+6.13%)
Jan 27, 2003 9.151 9.272 9.090 9.090 17,019 -0.05(-0.53%)
Jan 24, 2003 9.151 9.211 8.896 9.139 17,514 -0.04(-0.40%)
Jan 23, 2003 9.296 9.296 9.175 9.175 8,179 -0.08(-0.91%)
Jan 22, 2003 9.296 9.320 9.223 9.260 6,278 -0.06(-0.65%)
Jan 21, 2003 9.320 9.381 9.235 9.320 18,340 +0.02(+0.26%)
Jan 17, 2003 9.296 9.417 9.078 9.296 18,919 -0.12(-1.29%)
Jan 16, 2003 9.381 9.599 9.272 9.417 42,217 +0.34(+3.73%)
Jan 15, 2003 10.14 10.18 9.078 9.078 62,458 -1.13(-11.03%)
Jan 14, 2003 10.14 10.23 10.12 10.20 2,561 +0.12(+1.20%)
Jan 13, 2003 10.25 10.25 10.07 10.08 4,213 -0.17(-1.65%)
Jan 10, 2003 10.19 10.25 10.07 10.25 3,800 +0.12(+1.20%)
Jan 09, 2003 10.01 10.20 10.01 10.13 3,800 +0.18(+1.82%)
Jan 08, 2003 10.06 10.06 9.950 9.950 6,939 -0.17(-1.67%)
Jan 07, 2003 10.32 10.40 10.01 10.12 10,988 -0.35(-3.35%)
Jan 06, 2003 10.46 10.57 10.46 10.47 13,383 +0.01(+0.12%)
Jan 03, 2003 10.47 10.55 10.43 10.46 21,645 +0.06(+0.58%)
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.