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 (%)
Apr 30, 2013 23.00 23.00 22.95 23.00 29,445 +0.00(+0.00%)
Apr 29, 2013 23.00 23.03 22.92 23.00 27,097 +0.00(+0.00%)
Apr 26, 2013 22.99 23.03 22.90 23.00 33,388 +0.05(+0.22%)
Apr 25, 2013 22.98 23.02 22.83 22.95 46,082 -0.04(-0.17%)
Apr 24, 2013 22.77 23.00 22.62 22.99 16,445 +0.27(+1.19%)
Apr 23, 2013 22.85 22.72 22.62 22.72 6,568 +0.10(+0.44%)
Apr 22, 2013 23.00 23.00 22.60 22.62 15,220 +0.01(+0.04%)
Apr 19, 2013 22.45 22.78 22.32 22.61 10,928 +0.52(+2.35%)
Apr 18, 2013 21.93 22.44 21.93 22.09 14,174 +0.11(+0.50%)
Apr 17, 2013 22.08 22.74 21.55 21.98 27,561 -0.20(-0.90%)
Apr 16, 2013 21.11 22.37 21.11 22.18 34,240 +1.36(+6.53%)
Apr 15, 2013 22.80 22.92 20.80 20.82 59,088 -2.00(-8.76%)
Apr 12, 2013 23.00 23.00 22.81 22.82 9,714 -0.18(-0.78%)
Apr 11, 2013 22.92 23.01 22.88 23.00 9,493 +0.00(+0.00%)
Apr 10, 2013 22.75 23.00 22.75 23.00 21,772 +0.27(+1.19%)
Apr 09, 2013 23.00 23.01 22.70 22.73 17,319 -0.23(-1.00%)
Apr 08, 2013 23.20 23.35 22.93 22.96 13,653 -0.25(-1.08%)
Apr 05, 2013 23.09 23.35 23.09 23.21 11,014 -0.14(-0.60%)
Apr 04, 2013 23.33 23.35 23.09 23.35 15,979 +0.15(+0.65%)
Apr 03, 2013 23.23 23.45 23.20 23.20 29,503 +0.08(+0.35%)
Apr 02, 2013 23.21 23.35 23.06 23.12 49,389 -0.11(-0.47%)
Apr 01, 2013 23.35 23.35 23.04 23.23 15,244 -0.10(-0.43%)
Mar 28, 2013 23.30 23.33 22.93 23.33 58,413 +0.03(+0.13%)
Mar 27, 2013 23.20 23.30 23.20 23.30 27,396 -0.02(-0.09%)
Mar 26, 2013 23.27 23.49 23.20 23.32 22,221 +0.12(+0.52%)
Mar 25, 2013 23.23 23.32 23.13 23.20 23,337 -0.03(-0.13%)
Mar 22, 2013 23.35 23.47 23.11 23.23 10,880 +0.02(+0.09%)
Mar 21, 2013 23.43 23.55 23.20 23.21 11,648 -0.34(-1.44%)
Mar 20, 2013 23.60 23.60 23.39 23.55 26,294 +0.13(+0.56%)
Mar 19, 2013 23.65 23.83 23.31 23.42 16,361 +0.05(+0.21%)
Mar 18, 2013 23.57 23.95 23.28 23.37 26,018 -0.06(-0.26%)
Mar 15, 2013 23.45 23.75 23.10 23.43 36,752 -0.34(-1.43%)
Mar 14, 2013 23.92 24.02 23.70 23.77 32,820 +0.00(+0.00%)
Mar 13, 2013 23.63 23.86 23.50 23.77 28,466 +0.28(+1.19%)
Mar 12, 2013 24.00 24.00 23.44 23.49 24,788 -0.49(-2.04%)
Mar 11, 2013 23.95 24.00 23.75 23.98 13,519 +0.21(+0.88%)
Mar 08, 2013 24.00 24.00 23.51 23.77 16,461 -0.21(-0.88%)
Mar 07, 2013 22.08 24.00 21.59 23.98 36,198 +2.01(+9.15%)
Mar 06, 2013 21.74 22.00 21.61 21.97 10,233 +0.22(+1.01%)
Mar 05, 2013 22.05 22.05 21.57 21.75 30,325 -0.28(-1.27%)
Mar 04, 2013 21.89 22.07 21.76 22.03 14,739 +0.07(+0.32%)
Mar 01, 2013 21.88 21.98 21.80 21.96 16,779 +0.04(+0.18%)
Feb 28, 2013 21.86 21.96 21.85 21.92 13,486 +0.05(+0.23%)
Feb 27, 2013 21.84 21.94 21.72 21.87 17,908 +0.05(+0.23%)
Feb 26, 2013 21.70 21.90 21.50 21.82 20,832 -0.14(-0.64%)
Feb 22, 2013 21.98 22.15 21.80 21.96 15,775 +0.12(+0.55%)
Feb 21, 2013 21.65 21.96 21.64 21.84 22,236 +0.26(+1.20%)
Feb 20, 2013 21.87 21.92 21.58 21.58 15,540 -0.32(-1.46%)
Feb 19, 2013 21.99 21.99 21.71 21.90 25,779 -0.07(-0.32%)
Feb 15, 2013 21.79 21.98 21.70 21.97 26,431 +0.30(+1.38%)
Feb 14, 2013 21.63 21.78 21.63 21.67 16,619 +0.04(+0.18%)
Feb 13, 2013 21.66 21.78 21.61 21.63 9,660 -0.11(-0.51%)
Feb 12, 2013 21.49 21.82 21.49 21.74 8,100 +0.20(+0.93%)
Feb 11, 2013 21.71 21.71 21.50 21.54 9,668 -0.22(-1.01%)
Feb 08, 2013 21.57 21.93 21.55 21.76 23,870 +0.15(+0.69%)
Feb 07, 2013 21.50 21.98 21.19 21.61 33,558 -0.27(-1.23%)
Feb 06, 2013 21.60 21.97 21.52 21.88 33,984 +0.02(+0.09%)
Feb 04, 2013 22.00 22.00 21.81 21.86 21,660 -0.15(-0.68%)
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.