Valhi, Inc. Historical Stock Prices

VHI 
$6.53
*  
0.05
0.76%
Get VHI Alerts
*Delayed - data as of Aug. 1, 2014  -  Find a broker to begin trading VHI now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-APR-2014 TO 31-JUL-2014

Date Open High Low Close / Last Volume
16:00  6.54  6.58  6.45  6.53 103,843
07/31/2014 6.63 6.67 6.51 6.58 69,285
07/30/2014 6.85 6.85 6.626 6.68 107,597
07/29/2014 6.65 7.09 6.65 6.82 231,815
07/28/2014 6.84 6.87 6.54 6.65 124,927
07/25/2014 6.68 6.85 6.63 6.83 74,700
07/24/2014 6.7 6.78 6.55 6.7 91,805
07/23/2014 6.9 6.95 6.72 6.77 77,840
07/22/2014 6.82 7.12 6.82 6.9 144,011
07/21/2014 6.81 6.81 6.61 6.8 108,358
07/18/2014 6.77 6.89 6.742 6.83 90,945
07/17/2014 6.77 6.84 6.766 6.8 165,543
07/16/2014 6.89 6.9 6.8 6.85 134,887
07/15/2014 6.92 6.97 6.8 6.81 152,876
07/14/2014 6.93 7.027 6.9 6.93 187,188
07/11/2014 6.97 7.2 6.9 6.97 167,742
07/10/2014 7 7.03 6.9 6.97 169,906
07/09/2014 7.08 7.15 6.97 7 147,601
07/08/2014 7.28 7.28 6.894 7.03 277,708
07/07/2014 7.5 7.63 7.152 7.3 474,093
07/03/2014 7.11 7.55 7.04 7.44 373,219
07/02/2014 7.15 7.16 6.8 7.05 493,876
07/01/2014 6.47 7.27 6.461 7.15 997,961
06/30/2014 6.43 6.78 6.02 6.42 1,407,404
06/27/2014 5.9 6.41 5.64 6.29 1,531,996
06/26/2014 5.82 6.4898 5.5 6.01 1,061,944
06/25/2014 5.07 5.88 5 5.81 2,111,057
06/24/2014 5 5.15 4.98 4.99 622,283
06/23/2014 5.05 5.1 4.99 5 295,746
06/20/2014 5.05 5.28 5 5.04 327,289
06/19/2014 5.15 5.2294 5.02 5.04 159,753
06/18/2014 5.14 5.2 5.04 5.12 341,364
06/17/2014 5.1 5.2364 5.1 5.15 92,540
06/16/2014 5.25 5.26 5.04 5.11 153,196
06/13/2014 5.3 5.53 5.1 5.2 175,230
06/12/2014 5.98 6.06 5.24 5.27 322,807
06/11/2014 6.38 6.65 5.85 5.93 191,266
06/10/2014 6.76 6.76 6.4 6.42 71,909
06/09/2014 6 6.801 5.94 6.7 123,816
06/06/2014 5.55 6.03 5.54 5.93 66,972
06/05/2014 5.76 5.76 5.55 5.56 55,127
06/04/2014 5.57 5.74 5.57 5.71 52,281
06/03/2014 5.52 5.62 5.5 5.57 19,682
06/02/2014 5.74 5.8 5.5 5.5 177,275
05/30/2014 5.69 5.75 5.57 5.74 32,022
05/29/2014 5.5 5.78 5.5 5.67 47,583
05/28/2014 5.75 5.75 5.52 5.61 50,983
05/27/2014 5.95 6 5.73 5.76 99,584
05/23/2014 6 6.12 5.98 5.99 57,949
05/22/2014 6 6.13 5.96 6 56,806
05/21/2014 6.13 6.16 5.74 6.02 87,159
05/20/2014 6.59 6.74 5.9 6 110,081
05/19/2014 6.93 7.01 6.55 6.57 68,440
05/16/2014 7.1 7.12 6.96 6.97 35,318
05/15/2014 7.23 7.38 7.1 7.12 22,961
05/14/2014 7.17 7.389 7.17 7.3 19,027
05/13/2014 7 7.3238 7 7.2 23,684
05/12/2014 7.45 7.45 7.03 7.06 33,871
05/09/2014 7.31 7.5799 7.31 7.45 15,203
05/08/2014 7.54 7.65 7.14 7.16 16,118
05/07/2014 7.64 7.68 7.45 7.5 20,491
05/06/2014 7.51 7.7699 7.51 7.64 30,570
05/05/2014 7.23 7.6167 7.115 7.61 42,509
05/02/2014 7.6 7.6 7.11 7.22 47,180
05/01/2014 7.55 7.55 7.47 7.47 16,094
04/30/2014 7.6 7.62 7.55 7.58 13,243
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?