Valhi, Inc. historical prices

   Watch this stock

Historical chart

    7.95 
    6.90 
    5.86 
 May 30, 2014 May 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
May 27, 2015 6.29 6.35 6.16 6.18 21,799
May 26, 2015 6.16 6.49 6.10 6.23 79,313
May 22, 2015 6.38 6.41 6.28 6.31 21,208
May 21, 2015 6.57 6.63 6.37 6.38 27,668
May 20, 2015 6.50 6.60 6.50 6.51 12,744
May 19, 2015 6.55 6.66 6.46 6.55 59,666
May 18, 2015 6.49 6.67 6.38 6.61 68,263
May 15, 2015 6.50 6.55 6.36 6.53 15,276
May 14, 2015 6.54 6.54 6.43 6.44 22,835
May 13, 2015 6.58 6.58 6.45 6.50 18,936
May 12, 2015 6.30 6.59 6.30 6.52 10,249
May 11, 2015 6.38 6.45 6.29 6.43 15,700
May 8, 2015 6.51 6.51 6.28 6.46 30,401
May 7, 2015 6.53 6.58 6.34 6.53 25,951
May 6, 2015 6.59 6.59 6.50 6.51 13,266
May 5, 2015 6.64 6.64 6.47 6.50 21,321
May 4, 2015 6.59 6.69 6.56 6.67 10,545
May 1, 2015 6.50 6.66 6.50 6.61 19,664
Apr 30, 2015 6.56 6.72 6.48 6.53 25,311
Apr 29, 2015 6.60 6.75 6.60 6.71 17,965
Apr 28, 2015 6.81 6.81 6.47 6.63 35,705
Apr 27, 2015 6.69 6.79 6.68 6.79 21,068
Apr 24, 2015 6.75 6.75 6.65 6.73 14,256
Apr 23, 2015 6.83 6.89 6.72 6.73 38,211
Apr 22, 2015 6.75 6.84 6.64 6.71 17,310
Apr 21, 2015 6.70 6.87 6.64 6.73 78,652
Apr 20, 2015 6.43 6.87 6.43 6.74 160,418
Apr 17, 2015 6.59 6.60 6.43 6.44 30,856
Apr 16, 2015 6.52 6.68 6.46 6.60 62,581
Apr 15, 2015 6.46 6.55 6.39 6.46 36,857