Finance Home - My Yahoo - Yahoo! - Help

Wednesday, December 9, 2009, 10:31AM ET - U.S. Markets close in 5 hours and 29 minutes. Dow  0.25% Nasdaq  0.58%

Valhi Inc. (VHI)

At 9:52AM ET: 10.87   0.20 (1.87%)

MORE ON VHI

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 8-Dec-09 10.92 11.18 10.46 10.67 17,100 10.67 8-Dec-09 $ 0.10 Dividend 7-Dec-09 10.85 11.30 10.75 11.16 41,900 11.06 4-Dec-09 10.95 11.41 10.49 10.90 44,400 10.80 3-Dec-09 10.74 11.11 10.67 10.98 36,900 10.88 2-Dec-09 10.59 10.84 10.50 10.53 36,500 10.44 1-Dec-09 10.24 10.79 10.24 10.53 40,000 10.44 30-Nov-09 10.44 10.75 10.31 10.35 11,600 10.26 27-Nov-09 10.22 10.99 10.22 10.34 23,800 10.25 25-Nov-09 10.72 11.00 10.50 10.71 46,700 10.61 24-Nov-09 10.35 10.77 10.25 10.58 26,700 10.49 23-Nov-09 10.54 10.95 10.16 10.34 55,300 10.25 20-Nov-09 10.20 10.52 10.20 10.37 33,400 10.28 19-Nov-09 10.25 10.43 10.12 10.32 54,100 10.23 18-Nov-09 10.49 10.95 10.22 10.31 44,500 10.22 17-Nov-09 10.58 10.98 10.40 10.54 19,200 10.45 16-Nov-09 11.00 11.22 10.40 10.57 28,900 10.48 13-Nov-09 10.11 10.98 10.00 10.93 50,300 10.83 12-Nov-09 10.55 10.89 10.08 10.13 45,700 10.04 11-Nov-09 10.96 11.05 10.19 10.57 59,200 10.48 10-Nov-09 10.49 11.07 10.01 10.91 56,000 10.81 9-Nov-09 10.09 10.75 10.09 10.57 49,600 10.48 6-Nov-09 9.69 10.25 9.60 10.02 29,500 9.93 5-Nov-09 9.71 9.87 9.57 9.67 17,900 9.58 4-Nov-09 10.01 10.24 9.38 9.48 37,700 9.40 3-Nov-09 8.96 10.17 8.80 9.81 75,200 9.72 2-Nov-09 9.43 9.59 8.85 9.01 56,600 8.93 30-Oct-09 10.23 10.57 9.20 9.39 54,300 9.31 29-Oct-09 9.68 10.44 9.47 10.23 44,900 10.14 28-Oct-09 10.40 10.40 9.18 9.50 102,500 9.41 27-Oct-09 10.20 10.57 10.02 10.05 40,800 9.96 26-Oct-09 10.67 10.94 10.06 10.35 50,100 10.26 23-Oct-09 10.80 10.93 10.18 10.55 63,700 10.46 22-Oct-09 11.04 11.41 10.68 10.79 26,100 10.69 21-Oct-09 10.98 11.39 10.87 11.01 28,100 10.91 20-Oct-09 11.46 11.46 10.75 10.98 61,500 10.88 19-Oct-09 12.17 12.44 11.42 11.44 68,000 11.34 16-Oct-09 12.73 12.73 11.95 12.17 33,700 12.06 15-Oct-09 12.84 13.00 12.59 12.73 10,800 12.62 14-Oct-09 12.51 13.09 12.50 12.82 33,000 12.71 13-Oct-09 12.18 12.75 12.08 12.42 26,800 12.31 12-Oct-09 11.78 12.28 11.71 12.03 16,700 11.92 9-Oct-09 11.42 12.41 11.40 11.58 127,600 11.48 8-Oct-09 11.99 12.10 11.55 11.61 18,300 11.51 7-Oct-09 11.71 12.25 11.29 11.71 47,000 11.61 6-Oct-09 11.81 12.27 11.54 11.79 30,600 11.68 5-Oct-09 11.10 11.83 11.04 11.55 26,700 11.45 2-Oct-09 10.67 11.30 10.34 11.04 43,600 10.94 1-Oct-09 12.08 12.08 10.68 10.68 53,900 10.58 30-Sep-09 11.84 12.89 11.83 12.12 50,600 12.01 29-Sep-09 11.80 12.54 11.80 11.99 17,700 11.88 28-Sep-09 11.62 12.40 11.51 11.75 22,900 11.64 25-Sep-09 11.48 11.95 11.30 11.62 29,500 11.52 24-Sep-09 13.19 13.19 11.58 11.66 95,000 11.56 23-Sep-09 13.22 13.43 12.95 12.97 26,400 12.85 22-Sep-09 13.62 13.62 12.91 13.46 21,200 13.34 21-Sep-09 13.55 13.82 12.50 13.37 59,900 13.25 18-Sep-09 14.29 14.81 13.40 13.40 197,700 13.28 17-Sep-09 14.16 14.61 13.26 14.53 142,600 14.40 16-Sep-09 12.40 14.02 12.35 14.00 116,600 13.87 15-Sep-09 11.49 12.50 11.16 12.49 110,000 12.38 14-Sep-09 10.43 11.32 10.03 11.32 109,300 11.22 11-Sep-09 10.48 10.48 10.05 10.48 76,400 10.39 10-Sep-09 10.13 10.40 10.03 10.40 16,600 10.31 9-Sep-09 9.85 10.22 9.75 10.14 38,400 10.05 8-Sep-09 9.51 9.99 9.34 9.74 48,300 9.65 8-Sep-09 $ 0.10 Dividend 4-Sep-09 9.83 9.83 9.17 9.61 50,300 9.42 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions