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

Valhi Inc (NY: VHI )

18.70 -0.43 (-2.25%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
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%)
May 02, 2011 96.30 96.33 96.21 96.21 4,075 +0.45(+0.47%)
Apr 29, 2011 95.00 96.72 94.24 95.75 1,313 +0.73(+0.76%)
Apr 28, 2011 94.33 96.18 94.00 95.03 3,957 +0.09(+0.10%)
Apr 27, 2011 94.06 95.75 93.60 94.94 2,599 +1.12(+1.19%)
Apr 26, 2011 92.39 94.21 91.52 93.82 3,996 +1.72(+1.87%)
Apr 25, 2011 94.36 95.75 91.73 92.09 6,484 -1.72(-1.84%)
Apr 21, 2011 93.45 95.93 92.15 93.82 8,847 +0.00(+0.00%)
Apr 20, 2011 90.79 94.12 89.28 93.82 16,269 +4.12(+4.59%)
Apr 19, 2011 89.28 90.21 88.64 89.70 4,230 +0.03(+0.03%)
Apr 18, 2011 86.79 90.61 86.79 89.67 5,713 +1.91(+2.17%)
Apr 15, 2011 87.49 88.10 86.19 87.76 8,064 +0.64(+0.73%)
Apr 14, 2011 86.13 89.00 84.59 87.13 7,927 +0.12(+0.14%)
Apr 13, 2011 85.89 87.80 85.25 87.01 8,849 +1.24(+1.45%)
Apr 12, 2011 88.37 88.46 82.86 85.77 4,989 -2.72(-3.08%)
Apr 11, 2011 89.34 90.82 88.22 88.49 10,401 -0.45(-0.51%)
Apr 08, 2011 88.49 91.36 87.67 88.94 16,934 +0.36(+0.41%)
Apr 07, 2011 87.25 89.70 85.98 88.58 8,496 +1.09(+1.25%)
Apr 06, 2011 86.34 90.40 83.98 87.49 20,925 +1.66(+1.94%)
Apr 05, 2011 83.37 87.31 83.37 85.83 8,003 +3.15(+3.81%)
Apr 04, 2011 82.92 87.16 82.13 82.68 16,536 +0.36(+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.