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

Valhi Inc (NY: VHI )

33.70 -0.59 (-1.72%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
May 31, 2006 2.180 2.264 2.180 2.246 511,788 +0.07(+3.05%)
May 30, 2006 2.207 2.210 2.180 2.180 672,000 -0.02(-1.02%)
May 26, 2006 2.195 2.220 2.181 2.202 315,973 -0.00(-0.08%)
May 25, 2006 2.195 2.265 2.195 2.204 249,218 +0.02(+1.03%)
May 24, 2006 2.243 2.246 2.181 2.181 431,682 -0.06(-2.76%)
May 23, 2006 2.220 2.260 2.210 2.243 436,132 +0.04(+1.59%)
May 22, 2006 2.216 2.243 2.189 2.208 493,986 +0.00(+0.08%)
May 19, 2006 2.202 2.247 2.180 2.207 608,583 -0.00(-0.08%)
May 18, 2006 2.193 2.234 2.193 2.208 394,967 +0.02(+1.07%)
May 17, 2006 2.180 2.199 2.162 2.185 609,695 +0.00(+0.04%)
May 16, 2006 2.175 2.198 2.160 2.184 360,476 -0.00(-0.21%)
May 15, 2006 2.238 2.238 2.157 2.189 651,973 -0.05(-2.05%)
May 12, 2006 2.252 2.265 2.157 2.234 544,053 -0.04(-1.74%)
May 11, 2006 2.314 2.335 2.260 2.274 778,808 -0.03(-1.17%)
May 10, 2006 2.180 2.337 2.180 2.301 1,023,576 -0.01(-0.58%)
May 09, 2006 2.173 2.358 2.133 2.314 1,194,914 +0.14(+6.49%)
May 08, 2006 1.977 2.190 1.972 2.173 1,248,318 +0.21(+10.82%)
May 05, 2006 1.898 1.962 1.892 1.961 482,861 +0.07(+3.90%)
May 04, 2006 1.843 1.896 1.843 1.887 255,894 +0.04(+2.39%)
May 03, 2006 1.814 1.853 1.814 1.843 278,145 +0.02(+1.23%)
May 02, 2006 1.777 1.830 1.777 1.821 371,602 +0.04(+2.07%)
May 01, 2006 1.798 1.801 1.759 1.784 974,622 -0.01(-0.30%)
Apr 28, 2006 1.781 1.795 1.775 1.790 182,463 +0.01(+0.81%)
Apr 27, 2006 1.744 1.783 1.744 1.775 249,218 +0.03(+1.54%)
Apr 26, 2006 1.730 1.752 1.730 1.748 348,238 +0.02(+0.99%)
Apr 25, 2006 1.743 1.744 1.724 1.731 186,913 -0.01(-0.72%)
Apr 24, 2006 1.708 1.749 1.708 1.744 342,675 +0.03(+1.57%)
Apr 21, 2006 1.659 1.717 1.659 1.717 308,185 +0.05(+2.74%)
Apr 20, 2006 1.668 1.676 1.663 1.671 226,966 -0.01(-0.32%)
Apr 19, 2006 1.671 1.678 1.663 1.676 99,019 +0.00(+0.27%)
Apr 18, 2006 1.678 1.678 1.659 1.672 620,821 -0.01(-0.38%)
Apr 17, 2006 1.679 1.682 1.652 1.678 210,278 -0.00(-0.11%)
Apr 13, 2006 1.658 1.690 1.644 1.680 226,966 +0.02(+1.30%)
Apr 12, 2006 1.640 1.658 1.639 1.658 47,841 +0.01(+0.55%)
Apr 11, 2006 1.658 1.659 1.642 1.649 457,271 -0.00(-0.05%)
Apr 10, 2006 1.654 1.660 1.649 1.650 356,026 -0.00(-0.11%)
Apr 07, 2006 1.645 1.652 1.642 1.652 230,304 -0.00(-0.11%)
Apr 06, 2006 1.640 1.654 1.640 1.654 77,880 +0.00(+0.22%)
Apr 05, 2006 1.634 1.654 1.625 1.650 169,112 +0.01(+0.60%)
Apr 04, 2006 1.621 1.640 1.618 1.640 218,066 +0.01(+0.61%)
Apr 03, 2006 1.582 1.635 1.574 1.630 220,291 +0.04(+2.49%)
Mar 31, 2006 1.599 1.605 1.583 1.591 172,450 +0.00(+0.28%)
Mar 30, 2006 1.608 1.608 1.586 1.586 78,993 +0.00(+0.06%)
Mar 29, 2006 1.524 1.585 1.524 1.585 226,966 +0.05(+3.52%)
Mar 28, 2006 1.537 1.546 1.528 1.532 136,847 +0.00(+0.23%)
Mar 27, 2006 1.528 1.541 1.528 1.528 146,860 -0.00(-0.18%)
Mar 24, 2006 1.523 1.552 1.519 1.531 447,258 -0.00(-0.23%)
Mar 23, 2006 1.559 1.559 1.533 1.534 130,172 -0.03(-2.18%)
Mar 22, 2006 1.584 1.588 1.559 1.568 307,072 -0.00(-0.29%)
Mar 21, 2006 1.577 1.582 1.566 1.573 314,861 -0.00(-0.23%)
Mar 20, 2006 1.564 1.584 1.564 1.577 297,059 +0.00(+0.23%)
Mar 17, 2006 1.635 1.635 1.573 1.573 421,669 -0.01(-0.34%)
Mar 16, 2006 1.586 1.603 1.573 1.578 146,860 +0.00(+0.00%)
Mar 15, 2006 1.577 1.580 1.571 1.578 366,039 -0.01(-0.34%)
Mar 14, 2006 1.596 1.598 1.579 1.584 336,000 -0.01(-0.79%)
Mar 13, 2006 1.618 1.618 1.595 1.596 427,231 -0.03(-1.82%)
Mar 10, 2006 1.618 1.638 1.618 1.626 112,370 +0.00(+0.22%)
Mar 09, 2006 1.627 1.634 1.622 1.622 117,933 -0.01(-0.33%)
Mar 08, 2006 1.603 1.628 1.603 1.628 234,755 +0.02(+1.51%)
Mar 07, 2006 1.604 1.610 1.599 1.603 184,688 -0.01(-0.61%)
Mar 06, 2006 1.613 1.613 1.600 1.613 81,218 +0.01(+0.73%)
Mar 03, 2006 1.607 1.609 1.598 1.602 67,867 -0.01(-0.83%)
Mar 02, 2006 1.597 1.615 1.595 1.615 201,377 +0.01(+0.67%)
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.