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 (%)
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%)
Oct 03, 2011 12.42 12.75 11.94 11.99 4,540 -0.76(-5.96%)
Sep 30, 2011 12.58 12.78 12.28 12.75 4,700 +0.09(+0.71%)
Sep 29, 2011 12.69 12.81 12.37 12.66 2,755 +0.20(+1.61%)
Sep 28, 2011 12.51 12.57 12.46 12.46 600 -0.05(-0.38%)
Sep 27, 2011 12.49 12.51 12.20 12.51 3,040 +0.17(+1.36%)
Sep 26, 2011 12.20 12.34 12.20 12.34 500 +0.14(+1.15%)
Sep 23, 2011 12.16 12.30 12.16 12.20 1,585 -0.10(-0.81%)
Sep 22, 2011 12.44 12.61 12.30 12.30 6,353 -0.50(-3.91%)
Sep 21, 2011 12.75 12.85 12.75 12.80 1,814 +0.00(+0.00%)
Sep 20, 2011 12.71 12.80 12.70 12.80 4,300 +0.06(+0.47%)
Sep 19, 2011 12.84 12.90 12.70 12.74 4,142 -0.06(-0.47%)
Sep 16, 2011 12.71 12.90 12.65 12.80 14,192 -0.10(-0.78%)
Sep 15, 2011 12.90 12.90 12.55 12.90 15,808 +0.00(+0.00%)
Sep 14, 2011 12.90 12.90 12.86 12.90 5,750 +0.13(+1.05%)
Sep 13, 2011 12.73 12.77 12.50 12.77 8,280 -0.06(-0.50%)
Sep 12, 2011 12.64 12.83 12.61 12.83 4,500 +0.20(+1.58%)
Sep 09, 2011 12.68 12.68 12.27 12.63 3,685 +0.00(+0.00%)
Sep 08, 2011 12.85 12.85 12.60 12.63 4,807 -0.27(-2.09%)
Sep 07, 2011 12.90 12.90 12.61 12.90 2,390 +0.16(+1.26%)
Sep 06, 2011 12.61 12.78 12.61 12.74 2,780 -0.14(-1.09%)
Sep 02, 2011 12.69 12.95 12.67 12.88 1,515 +0.03(+0.23%)
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.