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 (%)
Sep 30, 2011 154.94 166.28 153.78 164.63 8,374 +5.32(+3.34%)
Sep 29, 2011 164.88 164.88 157.04 159.32 14,596 -0.06(-0.04%)
Sep 28, 2011 160.65 162.96 157.04 159.38 8,619 +1.34(+0.85%)
Sep 27, 2011 156.95 163.94 156.52 158.04 43,198 +4.56(+2.97%)
Sep 26, 2011 147.10 153.48 141.20 153.48 6,470 +6.44(+4.38%)
Sep 23, 2011 151.96 155.21 145.88 147.04 7,660 -8.11(-5.23%)
Sep 22, 2011 155.21 157.71 148.56 155.15 20,306 -5.20(-3.24%)
Sep 21, 2011 163.57 164.91 160.32 160.35 8,935 -3.22(-1.97%)
Sep 20, 2011 160.32 164.85 159.44 163.57 10,681 -0.12(-0.07%)
Sep 19, 2011 163.30 164.27 158.07 163.69 6,471 -0.58(-0.35%)
Sep 16, 2011 166.19 168.22 163.30 164.27 17,134 -2.55(-1.53%)
Sep 15, 2011 167.01 171.41 162.60 166.82 6,557 -1.18(-0.71%)
Sep 14, 2011 173.24 173.24 161.63 168.01 28,617 -3.25(-1.90%)
Sep 13, 2011 164.03 172.02 163.36 171.26 12,045 +7.23(+4.41%)
Sep 12, 2011 163.06 166.55 160.90 164.03 13,639 -6.17(-3.63%)
Sep 09, 2011 173.24 173.24 167.63 170.20 14,302 -6.23(-3.53%)
Sep 08, 2011 182.35 182.78 174.15 176.43 13,563 -5.74(-3.15%)
Sep 07, 2011 182.29 186.15 180.56 182.17 7,481 +4.27(+2.40%)
Sep 06, 2011 174.99 187.24 174.08 177.90 28,885 -1.15(-0.64%)
Sep 02, 2011 176.41 182.36 171.90 179.05 8,522 -3.82(-2.09%)
Sep 01, 2011 180.45 184.69 179.42 182.88 7,260 +3.25(+1.81%)
Aug 31, 2011 182.57 186.61 178.93 179.63 9,613 -2.31(-1.27%)
Aug 30, 2011 181.94 182.66 176.54 181.94 10,467 +1.73(+0.96%)
Aug 29, 2011 180.45 185.45 179.39 180.21 18,915 +1.67(+0.93%)
Aug 26, 2011 164.98 179.72 158.64 178.54 19,663 +11.71(+7.02%)
Aug 25, 2011 166.98 171.72 162.98 166.83 13,224 +2.85(+1.74%)
Aug 24, 2011 154.64 165.07 154.64 163.98 15,363 +8.67(+5.59%)
Aug 23, 2011 147.21 156.25 147.12 155.31 6,373 +9.46(+6.49%)
Aug 22, 2011 147.85 151.09 145.27 145.84 12,622 +2.09(+1.46%)
Aug 19, 2011 143.94 149.97 142.96 143.75 21,686 -2.94(-2.00%)
Aug 18, 2011 152.09 159.22 143.72 146.69 34,718 -5.40(-3.55%)
Aug 17, 2011 154.16 157.13 150.73 152.09 6,125 -1.27(-0.83%)
Aug 16, 2011 162.77 162.77 144.24 153.37 26,263 -10.52(-6.42%)
Aug 15, 2011 166.07 168.26 161.04 163.89 11,531 +2.79(+1.73%)
Aug 12, 2011 158.79 165.48 156.37 161.10 19,507 +5.00(+3.21%)
Aug 11, 2011 134.05 161.01 133.47 156.10 24,948 +24.32(+18.46%)
Aug 10, 2011 122.83 135.44 119.61 131.77 19,782 +5.28(+4.17%)
Aug 09, 2011 116.40 126.86 108.27 126.50 21,277 +17.71(+16.28%)
Aug 08, 2011 116.40 118.46 107.00 108.78 26,463 -16.56(-13.21%)
Aug 05, 2011 138.75 139.90 123.31 125.34 15,835 -10.55(-7.77%)
Aug 04, 2011 145.57 147.66 135.32 135.90 16,116 -13.44(-9.00%)
Aug 03, 2011 162.86 162.86 147.76 149.33 23,002 -13.01(-8.01%)
Aug 02, 2011 170.35 173.26 161.04 162.34 15,711 -6.89(-4.07%)
Aug 01, 2011 169.41 169.83 166.35 169.23 7,040 +4.79(+2.91%)
Jul 29, 2011 161.62 166.50 158.07 164.44 10,754 +0.52(+0.31%)
Jul 28, 2011 164.92 169.71 159.25 163.92 14,970 -0.12(-0.07%)
Jul 27, 2011 172.87 172.87 163.77 164.04 23,278 -10.28(-5.90%)
Jul 26, 2011 183.60 183.60 172.87 174.32 20,431 -9.22(-5.02%)
Jul 25, 2011 188.03 188.73 180.54 183.54 17,127 -6.73(-3.54%)
Jul 22, 2011 192.79 192.79 188.66 190.28 6,863 -1.70(-0.89%)
Jul 21, 2011 189.06 194.06 188.06 191.97 9,788 +3.49(+1.85%)
Jul 20, 2011 191.06 191.82 186.91 188.49 11,680 +2.27(+1.22%)
Jul 19, 2011 181.97 191.06 181.97 186.21 10,187 +5.25(+2.90%)
Jul 18, 2011 178.75 183.36 177.54 180.97 5,653 +1.46(+0.81%)
Jul 15, 2011 177.20 180.45 175.14 179.51 3,886 +4.34(+2.48%)
Jul 14, 2011 177.32 182.64 172.87 175.17 6,736 -0.94(-0.53%)
Jul 13, 2011 172.66 179.84 172.66 176.11 9,495 +4.76(+2.78%)
Jul 12, 2011 173.78 173.93 166.81 171.35 15,367 -6.13(-3.45%)
Jul 11, 2011 175.44 180.68 171.38 177.48 18,391 -3.22(-1.78%)
Jul 08, 2011 171.96 181.97 168.50 180.69 23,257 +6.85(+3.94%)
Jul 07, 2011 163.77 176.41 163.77 173.84 25,014 +11.04(+6.78%)
Jul 06, 2011 155.73 163.19 155.73 162.80 27,954 +6.79(+4.35%)
Jul 05, 2011 151.64 160.68 150.61 156.00 27,678 +4.58(+3.02%)
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.