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

Valhi Inc (NY: VHI )

18.07 -0.63 (-3.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 29, 2011 161.74 166.62 158.19 164.56 10,746 +0.52(+0.31%)
Jul 28, 2011 165.04 169.84 159.37 164.04 14,959 -0.12(-0.07%)
Jul 27, 2011 173.00 173.00 163.89 164.16 23,260 -10.29(-5.90%)
Jul 26, 2011 183.74 183.74 173.00 174.45 20,416 -9.23(-5.02%)
Jul 25, 2011 188.17 188.87 180.68 183.68 17,114 -6.74(-3.54%)
Jul 22, 2011 192.94 192.94 188.81 190.42 6,858 -1.70(-0.88%)
Jul 21, 2011 189.20 194.21 188.20 192.12 9,781 +3.49(+1.85%)
Jul 20, 2011 191.21 191.97 187.05 188.63 11,672 +2.28(+1.22%)
Jul 19, 2011 182.10 191.21 182.10 186.35 10,179 +5.25(+2.90%)
Jul 18, 2011 178.88 183.50 177.67 181.10 5,649 +1.46(+0.81%)
Jul 15, 2011 177.34 180.58 175.27 179.64 3,883 +4.34(+2.48%)
Jul 14, 2011 177.46 182.78 173.00 175.30 6,731 -0.94(-0.53%)
Jul 13, 2011 172.78 179.98 172.78 176.24 9,488 +4.76(+2.78%)
Jul 12, 2011 173.91 174.06 166.93 171.48 15,356 -6.13(-3.45%)
Jul 11, 2011 175.58 180.81 171.51 177.61 18,377 -3.22(-1.78%)
Jul 08, 2011 172.09 182.10 168.63 180.83 23,240 +6.86(+3.94%)
Jul 07, 2011 163.89 176.55 163.89 173.97 24,996 +11.05(+6.78%)
Jul 06, 2011 155.85 163.31 155.85 162.92 27,933 +6.80(+4.35%)
Jul 05, 2011 151.75 160.79 150.72 156.12 27,658 +4.58(+3.02%)
Jul 01, 2011 149.02 151.75 148.26 151.54 10,916 +0.79(+0.52%)
Jun 30, 2011 149.78 151.74 147.96 150.75 8,006 +0.97(+0.65%)
Jun 29, 2011 151.75 151.75 149.63 149.78 8,076 -0.70(-0.46%)
Jun 28, 2011 145.23 150.51 145.23 150.48 8,061 +5.68(+3.92%)
Jun 27, 2011 141.55 147.20 141.55 144.80 10,758 +4.43(+3.16%)
Jun 24, 2011 139.34 141.37 138.58 140.37 6,767 +1.52(+1.09%)
Jun 23, 2011 141.55 141.55 129.35 138.85 13,644 -0.76(-0.54%)
Jun 22, 2011 137.58 142.80 136.88 139.61 26,585 +1.30(+0.94%)
Jun 21, 2011 131.05 138.85 131.05 138.31 13,005 +8.56(+6.60%)
Jun 20, 2011 130.08 130.48 129.47 129.75 14,566 +0.46(+0.35%)
Jun 17, 2011 126.71 131.72 126.26 129.29 27,323 -2.46(-1.87%)
Jun 16, 2011 145.07 145.53 122.71 131.75 29,696 -9.53(-6.75%)
Jun 15, 2011 141.13 146.20 139.22 141.28 16,060 -0.82(-0.58%)
Jun 14, 2011 146.23 152.39 141.43 142.10 26,168 -2.82(-1.95%)
Jun 13, 2011 144.16 148.72 143.41 144.92 18,581 +4.98(+3.56%)
Jun 10, 2011 139.06 141.54 137.97 139.94 5,791 +2.16(+1.56%)
Jun 09, 2011 133.60 140.82 132.63 137.79 14,840 +5.10(+3.84%)
Jun 08, 2011 130.81 137.09 128.62 132.69 21,465 +1.02(+0.77%)
Jun 07, 2011 128.95 132.49 128.31 131.67 12,739 +2.06(+1.59%)
Jun 06, 2011 129.98 131.98 125.83 129.62 14,768 -1.85(-1.40%)
Jun 03, 2011 127.80 131.98 126.92 131.46 7,031 +11.77(+9.84%)
May 24, 2011 117.36 120.43 115.67 119.69 8,817 +3.18(+2.73%)
May 23, 2011 115.00 121.81 115.00 116.51 19,910 -3.18(-2.65%)
May 20, 2011 114.88 123.32 113.49 119.69 10,068 +5.02(+4.38%)
May 19, 2011 110.37 114.94 109.89 114.67 6,065 +6.05(+5.57%)
May 18, 2011 107.19 109.55 107.19 108.61 2,872 +2.06(+1.93%)
May 17, 2011 103.80 108.70 103.05 106.56 6,423 +1.54(+1.47%)
May 16, 2011 108.73 108.73 105.01 105.01 10,021 -1.39(-1.31%)
May 13, 2011 104.26 108.34 104.26 106.41 4,758 +2.60(+2.51%)
May 12, 2011 102.86 104.38 99.90 103.80 3,245 +0.85(+0.82%)
May 11, 2011 103.62 104.26 102.50 102.95 7,602 -0.88(-0.84%)
May 10, 2011 102.14 104.41 102.14 103.83 4,345 +2.24(+2.20%)
May 09, 2011 97.60 102.68 97.51 101.59 7,559 +4.84(+5.00%)
May 06, 2011 94.87 97.60 94.87 96.75 2,262 +3.45(+3.70%)
May 05, 2011 93.30 96.84 92.82 93.30 8,077 -0.21(-0.23%)
May 04, 2011 95.27 95.33 89.95 93.51 9,596 -2.27(-2.37%)
May 03, 2011 96.42 96.60 95.30 95.78 3,114 -0.42(-0.44%)
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.