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

Orchids Paper Products Company (NY: TIS )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2013 21.98 22.00 21.81 21.93 21,961 +0.06(+0.27%)
Jan 30, 2013 21.98 22.00 21.81 21.87 18,875 -0.08(-0.36%)
Jan 29, 2013 21.80 22.03 21.80 21.95 37,953 -0.09(-0.41%)
Jan 28, 2013 21.93 22.04 21.81 22.04 23,025 +0.17(+0.78%)
Jan 25, 2013 21.89 21.94 21.69 21.87 33,309 +0.06(+0.28%)
Jan 24, 2013 21.81 21.81 21.70 21.81 12,793 +0.03(+0.14%)
Jan 23, 2013 21.79 21.99 21.66 21.78 17,369 -0.03(-0.14%)
Jan 22, 2013 22.00 22.05 21.73 21.81 59,741 -0.25(-1.13%)
Jan 18, 2013 22.00 22.06 21.89 22.06 22,465 +0.06(+0.27%)
Jan 17, 2013 21.99 22.43 21.91 22.00 25,833 +0.13(+0.59%)
Jan 16, 2013 21.91 22.04 21.59 21.87 24,803 -0.02(-0.09%)
Jan 15, 2013 21.78 21.95 21.76 21.89 8,350 -0.01(-0.05%)
Jan 14, 2013 21.84 22.10 21.42 21.90 18,302 +0.01(+0.05%)
Jan 11, 2013 21.60 21.94 21.44 21.89 25,766 +0.36(+1.67%)
Jan 10, 2013 21.41 21.62 21.29 21.53 16,866 +0.02(+0.09%)
Jan 09, 2013 21.46 21.55 21.46 21.51 15,758 +0.13(+0.61%)
Jan 08, 2013 21.80 22.04 21.32 21.38 23,943 -0.51(-2.33%)
Jan 07, 2013 21.45 22.14 21.45 21.89 28,954 +0.20(+0.92%)
Jan 04, 2013 21.41 21.97 20.88 21.69 17,118 +0.43(+2.02%)
Jan 03, 2013 21.61 21.81 21.20 21.26 20,711 -0.21(-0.98%)
Jan 02, 2013 20.86 21.68 20.22 21.47 37,884 +1.25(+6.18%)
Dec 31, 2012 20.22 20.26 19.90 20.22 60,493 -0.26(-1.27%)
Dec 28, 2012 20.66 20.75 20.34 20.48 27,775 -0.29(-1.40%)
Dec 27, 2012 21.00 21.10 20.42 20.77 25,909 -0.26(-1.24%)
Dec 26, 2012 21.32 21.32 21.02 21.03 16,733 -0.31(-1.45%)
Dec 24, 2012 21.52 21.60 20.94 21.34 28,139 -0.17(-0.79%)
Dec 21, 2012 20.66 21.60 20.47 21.51 90,810 +0.76(+3.66%)
Dec 20, 2012 20.51 20.75 20.32 20.75 94,389 +0.30(+1.47%)
Dec 19, 2012 20.51 20.51 20.30 20.45 60,562 +0.14(+0.69%)
Dec 18, 2012 20.41 20.41 20.22 20.31 38,934 +0.03(+0.15%)
Dec 17, 2012 20.24 20.28 20.20 20.28 56,946 +0.07(+0.35%)
Dec 14, 2012 20.25 20.32 20.09 20.21 20,982 -0.04(-0.20%)
Dec 13, 2012 20.50 20.52 20.14 20.25 21,989 -0.29(-1.41%)
Dec 12, 2012 20.93 20.93 20.36 20.54 26,879 -0.24(-1.15%)
Dec 11, 2012 21.05 21.05 20.60 20.78 21,670 -0.14(-0.67%)
Dec 10, 2012 20.96 21.09 20.90 20.92 16,444 -0.08(-0.38%)
Dec 07, 2012 21.19 21.19 20.89 21.00 17,718 -0.04(-0.19%)
Dec 06, 2012 21.06 21.22 20.87 21.04 18,588 +0.08(+0.38%)
Dec 05, 2012 21.28 21.42 20.92 20.96 23,344 -0.27(-1.27%)
Dec 04, 2012 21.20 21.28 21.18 21.23 25,278 +0.00(+0.00%)
Nov 30, 2012 20.79 21.31 20.79 21.23 23,069 -0.04(-0.19%)
Nov 29, 2012 21.33 21.45 21.19 21.27 33,974 -0.31(-1.44%)
Nov 28, 2012 21.05 21.64 21.01 21.58 70,458 +0.53(+2.52%)
Nov 27, 2012 20.98 21.14 20.98 21.05 58,948 +0.00(+0.00%)
Nov 26, 2012 21.29 21.29 21.01 21.05 103,846 +0.05(+0.24%)
Nov 23, 2012 20.96 21.02 20.95 21.00 5,849 +0.02(+0.10%)
Nov 21, 2012 21.00 21.00 20.86 20.98 9,827 +0.05(+0.24%)
Nov 20, 2012 21.03 21.11 20.90 20.93 54,609 -0.12(-0.57%)
Nov 19, 2012 20.97 22.07 20.89 21.05 141,996 +0.07(+0.33%)
Nov 16, 2012 20.06 21.00 19.78 20.98 41,933 +0.84(+4.17%)
Nov 15, 2012 19.80 20.29 19.78 20.14 17,095 +0.24(+1.21%)
Nov 14, 2012 20.24 20.35 19.82 19.90 18,238 -0.26(-1.29%)
Nov 13, 2012 20.32 20.42 20.00 20.16 19,047 -0.27(-1.32%)
Nov 12, 2012 20.26 20.50 19.83 20.43 24,550 +0.15(+0.74%)
Nov 09, 2012 19.94 20.31 19.94 20.28 14,187 +0.24(+1.20%)
Nov 08, 2012 20.22 20.23 19.63 20.04 25,847 -0.17(-0.84%)
Nov 07, 2012 20.50 20.55 20.13 20.21 27,144 -0.44(-2.13%)
Nov 06, 2012 20.59 20.65 20.00 20.65 18,555 +0.03(+0.15%)
Nov 05, 2012 20.32 20.90 20.25 20.62 65,504 +0.37(+1.83%)
Nov 02, 2012 19.60 20.37 19.50 20.25 36,554 +0.65(+3.32%)
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.