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 (%)
Dec 30, 2011 17.85 18.22 17.00 18.20 27,183 +0.35(+1.96%)
Dec 29, 2011 17.43 18.00 17.35 17.85 15,322 +0.45(+2.59%)
Dec 28, 2011 17.97 17.97 17.13 17.40 22,138 -0.64(-3.55%)
Dec 27, 2011 17.71 18.37 17.71 18.04 16,585 +0.56(+3.20%)
Dec 23, 2011 17.16 17.55 17.05 17.48 16,296 +0.57(+3.34%)
Dec 21, 2011 16.60 16.99 16.60 16.91 11,462 +0.41(+2.52%)
Dec 20, 2011 16.45 16.65 16.00 16.50 27,719 +0.16(+0.98%)
Dec 19, 2011 15.84 16.46 15.60 16.34 31,419 +0.58(+3.68%)
Dec 16, 2011 15.67 16.01 15.35 15.76 28,890 +0.03(+0.19%)
Dec 15, 2011 15.40 15.73 15.40 15.73 12,919 +0.23(+1.48%)
Dec 14, 2011 15.54 15.55 15.38 15.50 3,463 -0.05(-0.32%)
Dec 13, 2011 15.50 15.71 15.45 15.55 7,345 +0.13(+0.84%)
Dec 12, 2011 15.50 15.50 15.34 15.42 4,111 -0.08(-0.52%)
Dec 09, 2011 15.27 15.50 15.27 15.50 39,422 +0.03(+0.19%)
Dec 08, 2011 15.00 15.48 15.00 15.47 11,248 +0.28(+1.84%)
Dec 07, 2011 15.24 15.30 15.19 15.19 21,070 +0.01(+0.07%)
Dec 06, 2011 15.25 15.25 15.18 15.18 4,990 -0.17(-1.11%)
Dec 05, 2011 15.22 15.35 15.22 15.35 7,100 -0.04(-0.26%)
Dec 02, 2011 15.38 15.50 15.20 15.39 5,831 +0.05(+0.33%)
Dec 01, 2011 15.01 15.34 14.93 15.34 26,817 +0.34(+2.27%)
Nov 30, 2011 15.73 15.73 15.00 15.00 12,206 -0.25(-1.64%)
Nov 29, 2011 15.23 15.43 15.20 15.25 5,358 -0.07(-0.46%)
Nov 28, 2011 15.48 15.50 15.09 15.32 3,514 +0.07(+0.46%)
Nov 25, 2011 15.06 15.25 15.06 15.25 3,234 +0.00(+0.00%)
Nov 23, 2011 15.10 15.25 14.88 15.25 5,050 +0.15(+0.99%)
Nov 22, 2011 15.34 15.34 15.04 15.10 9,153 -0.30(-1.95%)
Nov 21, 2011 15.02 15.50 15.00 15.40 23,301 +0.15(+0.98%)
Nov 18, 2011 15.20 15.37 15.18 15.25 6,400 +0.00(+0.00%)
Nov 17, 2011 15.11 15.25 15.11 15.25 4,161 +0.00(+0.00%)
Nov 16, 2011 15.12 15.35 15.05 15.25 9,187 +0.19(+1.26%)
Nov 15, 2011 15.50 15.54 15.06 15.06 8,310 -0.44(-2.84%)
Nov 14, 2011 15.90 15.90 15.02 15.50 9,599 -0.25(-1.59%)
Nov 11, 2011 14.50 16.61 14.50 15.75 56,623 +1.14(+7.80%)
Nov 10, 2011 12.95 14.61 12.80 14.61 81,703 +1.93(+15.23%)
Nov 09, 2011 12.54 12.69 12.30 12.68 8,983 +0.03(+0.23%)
Nov 08, 2011 12.29 12.71 12.29 12.65 24,737 +0.35(+2.85%)
Nov 07, 2011 12.04 12.67 11.97 12.30 19,207 +0.17(+1.40%)
Nov 04, 2011 11.60 12.50 11.60 12.13 8,134 +0.38(+3.23%)
Nov 03, 2011 11.60 11.88 11.39 11.75 10,408 +0.24(+2.09%)
Nov 02, 2011 11.50 11.78 11.49 11.51 7,840 -0.16(-1.37%)
Nov 01, 2011 11.36 11.67 11.36 11.67 2,359 -0.05(-0.43%)
Oct 31, 2011 11.52 11.83 11.52 11.72 1,406 +0.02(+0.17%)
Oct 28, 2011 11.83 11.85 11.70 11.70 4,853 -0.10(-0.85%)
Oct 27, 2011 11.75 12.47 11.68 11.80 10,841 +0.07(+0.60%)
Oct 26, 2011 12.27 12.40 11.38 11.73 16,833 -0.62(-5.02%)
Oct 25, 2011 12.51 12.63 12.35 12.35 3,232 -0.09(-0.72%)
Oct 24, 2011 12.28 12.75 12.26 12.44 7,342 +0.00(+0.00%)
Oct 21, 2011 12.01 12.45 12.01 12.44 1,521 +0.56(+4.71%)
Oct 20, 2011 11.63 11.95 11.61 11.88 4,030 +0.09(+0.76%)
Oct 19, 2011 12.28 12.36 11.41 11.79 25,900 -0.64(-5.15%)
Oct 18, 2011 12.53 12.53 12.02 12.43 11,037 -0.15(-1.16%)
Oct 17, 2011 12.62 12.62 12.24 12.58 1,529 -0.22(-1.70%)
Oct 14, 2011 12.85 12.89 12.66 12.79 3,836 +0.02(+0.19%)
Oct 13, 2011 12.85 12.86 12.75 12.77 17,058 -0.03(-0.23%)
Oct 12, 2011 12.79 12.89 12.79 12.80 2,348 +0.06(+0.50%)
Oct 11, 2011 12.68 12.74 12.55 12.74 1,520 +0.14(+1.08%)
Oct 10, 2011 12.48 12.93 12.48 12.60 12,277 +0.19(+1.53%)
Oct 07, 2011 12.42 12.50 12.02 12.41 5,740 +0.00(+0.02%)
Oct 06, 2011 12.17 12.43 12.14 12.41 4,286 +0.31(+2.55%)
Oct 05, 2011 12.05 12.38 12.05 12.10 2,500 +0.11(+0.91%)
Oct 04, 2011 11.90 12.00 11.60 11.99 6,355 +0.00(+0.01%)
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.