VALHI, Inc. (NY: VHI)
8.000 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2014 8.000 8.000 8.000 0 +0.05(+0.63%)
Apr 16, 2014 7.970 8.020 7.820 7.950 27,698 -0.03(-0.38%)
Apr 15, 2014 7.870 8.020 7.680 7.980 24,712 +0.13(+1.66%)
Apr 14, 2014 8.000 8.040 7.840 7.850 42,083 -0.07(-0.88%)
Apr 11, 2014 7.880 8.050 7.820 7.920 25,563 -0.08(-1.00%)
Apr 10, 2014 7.908 8.280 7.908 8.000 92,617 +0.00(+0.00%)
Apr 09, 2014 7.930 8.220 7.930 8.000 60,301 +0.03(+0.38%)
Apr 08, 2014 8.080 8.160 7.890 7.970 56,992 -0.13(-1.60%)
Apr 07, 2014 8.000 8.280 7.824 8.100 72,443 -0.10(-1.22%)
Apr 04, 2014 8.380 8.390 8.140 8.200 57,236 -0.20(-2.38%)
Apr 03, 2014 8.700 8.900 8.360 8.400 83,269 -0.39(-4.44%)
Apr 02, 2014 8.870 8.930 8.740 8.790 61,738 -0.01(-0.11%)
Apr 01, 2014 8.790 8.930 8.710 8.800 50,992 -0.02(-0.23%)
Mar 31, 2014 8.940 9.210 8.780 8.820 62,964 -0.04(-0.45%)
Mar 28, 2014 8.900 8.920 8.750 8.860 44,168 +0.00(+0.00%)
Mar 27, 2014 8.950 9.000 8.750 8.860 42,393 -0.28(-3.06%)
Mar 26, 2014 9.690 9.728 9.110 9.140 27,621 -0.51(-5.28%)
Mar 25, 2014 9.710 9.900 9.620 9.650 22,188 +0.05(+0.52%)
Mar 24, 2014 10.00 10.08 9.510 9.600 45,523 -0.45(-4.48%)
Mar 21, 2014 11.00 11.06 10.02 10.05 68,660 -0.90(-8.22%)
Mar 20, 2014 11.04 11.10 10.95 10.95 10,788 -0.06(-0.54%)
Mar 19, 2014 11.10 11.26 10.76 11.01 41,458 -0.09(-0.81%)
Mar 18, 2014 11.54 11.59 11.04 11.10 30,919 -0.37(-3.23%)
Mar 17, 2014 11.30 12.24 11.16 11.47 53,399 +0.81(+7.60%)
Mar 14, 2014 10.69 10.75 10.30 10.66 20,774 +0.03(+0.28%)
Mar 13, 2014 10.60 10.93 10.44 10.63 52,838 +0.04(+0.38%)
Mar 12, 2014 10.76 11.09 10.18 10.59 73,826 -0.10(-0.94%)
Mar 11, 2014 11.20 11.69 10.51 10.69 155,724 -0.86(-7.45%)
Mar 10, 2014 10.70 11.66 10.70 11.55 44,756 +0.80(+7.44%)
Mar 07, 2014 10.93 11.10 10.74 10.75 38,189 -0.22(-2.01%)
Mar 06, 2014 11.11 11.23 10.97 10.97 19,406 -0.14(-1.26%)
Mar 05, 2014 11.15 11.18 10.96 11.11 24,865 -0.02(-0.18%)
Mar 04, 2014 11.06 11.21 11.00 11.13 27,109 +0.10(+0.91%)
Mar 03, 2014 10.99 11.27 10.81 11.03 34,381 +0.04(+0.36%)
Feb 28, 2014 11.25 11.33 10.87 10.99 52,975 -0.24(-2.14%)
Feb 27, 2014 11.42 11.42 11.21 11.23 25,552 -0.11(-0.97%)
Feb 26, 2014 11.45 11.45 11.23 11.34 21,874 +0.00(+0.00%)
Feb 25, 2014 11.34 11.46 11.04 11.34 34,050 +0.11(+0.98%)
Feb 24, 2014 12.06 12.25 11.23 11.23 57,003 -1.02(-8.33%)
Feb 21, 2014 11.75 12.32 11.74 12.25 24,037 +0.47(+3.99%)
Feb 20, 2014 11.73 11.99 11.66 11.78 20,321 +0.05(+0.43%)
Feb 19, 2014 12.07 12.07 11.66 11.73 35,888 -0.29(-2.41%)
Feb 18, 2014 12.30 12.30 11.87 12.02 35,656 -0.42(-3.38%)
Feb 14, 2014 12.44 12.44 12.44 0 +0.62(+5.25%)
Feb 13, 2014 11.76 11.90 11.76 11.82 7,340 +0.03(+0.25%)
Feb 12, 2014 12.20 12.23 11.56 11.79 29,268 -0.30(-2.48%)
Feb 11, 2014 11.94 12.28 11.79 12.09 19,877 +0.14(+1.17%)
Feb 10, 2014 11.71 12.16 11.71 11.95 47,068 +0.32(+2.75%)
Feb 07, 2014 12.14 12.14 11.49 11.63 84,823 -0.44(-3.65%)
Feb 06, 2014 12.47 12.59 11.81 12.07 71,209 -0.61(-4.81%)
Feb 05, 2014 12.96 13.01 12.44 12.68 23,933 -0.29(-2.24%)
Feb 04, 2014 13.10 13.24 12.63 12.97 23,989 -0.17(-1.29%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here