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 31, 2013 32.66 32.84 32.84 32.84 39,500 +0.35(+1.08%)
Dec 30, 2013 32.23 32.57 32.10 32.49 34,615 +0.39(+1.21%)
Dec 27, 2013 32.25 32.27 31.97 32.10 23,313 -0.05(-0.16%)
Dec 26, 2013 32.35 32.41 31.90 32.15 31,564 -0.13(-0.40%)
Dec 24, 2013 32.21 32.55 32.01 32.28 30,598 +0.21(+0.65%)
Dec 23, 2013 31.77 32.44 31.63 32.07 37,531 +0.50(+1.58%)
Dec 20, 2013 31.16 31.95 31.02 31.57 55,952 +0.42(+1.35%)
Dec 19, 2013 31.15 31.20 30.91 31.15 28,239 +0.05(+0.16%)
Dec 18, 2013 31.20 31.20 30.82 31.10 47,051 -0.04(-0.13%)
Dec 17, 2013 31.50 31.52 31.02 31.14 42,220 -0.37(-1.17%)
Dec 16, 2013 31.33 31.55 31.18 31.51 66,745 +0.46(+1.48%)
Dec 13, 2013 31.06 31.17 31.00 31.05 46,162 +0.01(+0.03%)
Dec 12, 2013 30.90 31.24 30.90 31.04 37,757 +0.12(+0.39%)
Dec 11, 2013 31.00 31.12 30.75 30.92 53,102 +0.14(+0.45%)
Dec 10, 2013 31.00 31.17 30.76 30.78 45,714 -0.10(-0.32%)
Dec 09, 2013 31.11 31.33 30.41 30.88 58,664 +0.02(+0.06%)
Dec 06, 2013 30.50 31.19 30.09 30.86 92,441 +0.61(+2.02%)
Dec 05, 2013 30.58 30.70 30.01 30.25 36,917 -0.50(-1.63%)
Dec 04, 2013 31.01 31.19 29.79 30.75 88,228 -0.33(-1.06%)
Dec 03, 2013 31.90 32.19 31.08 31.08 41,091 -0.83(-2.60%)
Dec 02, 2013 32.93 33.00 31.90 31.91 29,185 -0.83(-2.54%)
Nov 29, 2013 33.04 33.04 32.65 32.74 20,676 -0.11(-0.33%)
Nov 27, 2013 33.01 33.02 32.78 32.85 44,697 -0.17(-0.51%)
Nov 26, 2013 32.72 33.09 32.50 33.02 42,121 +0.35(+1.07%)
Nov 25, 2013 32.60 32.74 32.47 32.67 42,934 +0.17(+0.52%)
Nov 22, 2013 32.65 32.66 32.50 32.50 34,312 -0.06(-0.18%)
Nov 21, 2013 32.65 32.66 32.40 32.56 46,288 -0.09(-0.28%)
Nov 20, 2013 32.47 33.00 32.26 32.65 46,898 +0.40(+1.24%)
Nov 19, 2013 32.22 32.50 32.08 32.25 60,801 +0.16(+0.50%)
Nov 18, 2013 31.92 32.62 31.90 32.09 43,609 +0.26(+0.82%)
Nov 15, 2013 31.20 31.83 31.01 31.83 86,074 +0.63(+2.02%)
Nov 14, 2013 31.30 31.30 30.59 31.20 47,511 +0.12(+0.39%)
Nov 12, 2013 30.91 31.10 30.51 31.08 82,869 +0.17(+0.55%)
Nov 11, 2013 30.82 31.45 30.54 30.91 58,655 +0.11(+0.36%)
Nov 08, 2013 29.78 30.85 29.64 30.80 94,811 +0.98(+3.29%)
Nov 07, 2013 30.05 30.05 29.32 29.82 46,840 -0.10(-0.33%)
Nov 06, 2013 29.86 30.09 29.85 29.92 39,039 +0.28(+0.94%)
Nov 05, 2013 30.48 30.53 29.50 29.64 49,540 -0.90(-2.95%)
Nov 04, 2013 30.80 30.98 30.25 30.54 54,456 -0.29(-0.94%)
Nov 01, 2013 30.55 31.17 30.29 30.83 63,589 +0.33(+1.08%)
Oct 31, 2013 30.53 30.58 29.98 30.50 76,633 -0.12(-0.39%)
Oct 30, 2013 30.10 30.75 29.98 30.62 109,583 +0.66(+2.20%)
Oct 29, 2013 29.95 30.39 29.79 29.96 197,338 +0.05(+0.17%)
Oct 28, 2013 29.53 29.92 29.53 29.91 115,085 +0.42(+1.42%)
Oct 25, 2013 29.00 29.68 28.98 29.49 173,757 +0.49(+1.69%)
Oct 24, 2013 28.16 29.00 28.05 29.00 90,711 +1.08(+3.87%)
Oct 23, 2013 28.10 28.30 27.90 27.92 32,801 -0.38(-1.34%)
Oct 22, 2013 28.35 28.50 28.21 28.30 44,987 -0.05(-0.18%)
Oct 21, 2013 28.25 28.38 28.02 28.35 36,212 +0.15(+0.53%)
Oct 18, 2013 28.20 28.40 27.98 28.20 48,564 +0.00(+0.00%)
Oct 17, 2013 27.91 28.20 27.82 28.20 34,571 +0.27(+0.97%)
Oct 16, 2013 28.01 28.05 27.88 27.93 19,960 +0.00(+0.00%)
Oct 15, 2013 28.20 28.20 27.87 27.93 22,269 -0.22(-0.78%)
Oct 14, 2013 28.00 28.20 27.87 28.15 38,293 +0.15(+0.54%)
Oct 11, 2013 27.95 28.00 27.70 28.00 57,552 +0.11(+0.39%)
Oct 10, 2013 27.95 27.95 27.55 27.89 64,151 +0.04(+0.14%)
Oct 09, 2013 27.83 27.94 27.67 27.85 15,437 +0.19(+0.69%)
Oct 08, 2013 27.87 28.01 27.56 27.66 33,759 -0.25(-0.90%)
Oct 07, 2013 27.49 28.00 27.47 27.91 30,181 +0.21(+0.76%)
Oct 04, 2013 27.50 28.03 27.50 27.70 39,532 +0.20(+0.73%)
Oct 03, 2013 28.01 28.01 27.36 27.50 44,702 -0.46(-1.65%)
Oct 02, 2013 27.92 28.02 27.80 27.96 23,618 -0.07(-0.25%)
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.