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 (%)
Feb 29, 2012 18.22 18.27 17.79 17.90 13,963 -0.20(-1.10%)
Feb 28, 2012 18.23 18.26 18.10 18.10 24,338 -0.10(-0.55%)
Feb 27, 2012 18.39 18.49 18.09 18.20 27,259 -0.05(-0.27%)
Feb 24, 2012 18.33 18.46 18.12 18.25 8,714 -0.09(-0.49%)
Feb 23, 2012 18.43 18.48 18.16 18.34 16,520 +0.00(+0.00%)
Feb 22, 2012 18.52 18.53 18.19 18.34 32,084 -0.08(-0.43%)
Feb 21, 2012 18.52 18.52 18.17 18.42 18,092 -0.08(-0.43%)
Feb 17, 2012 18.13 18.50 17.56 18.50 15,975 +0.41(+2.27%)
Feb 16, 2012 17.41 18.10 17.36 18.09 15,145 +0.51(+2.90%)
Feb 15, 2012 17.34 17.59 17.00 17.58 12,848 +0.08(+0.46%)
Feb 14, 2012 18.32 18.32 16.20 17.50 74,843 -0.79(-4.32%)
Feb 13, 2012 19.00 19.00 17.99 18.29 30,961 -0.56(-2.97%)
Feb 10, 2012 18.65 18.85 18.50 18.85 12,454 +0.00(+0.00%)
Feb 09, 2012 18.52 19.25 18.20 18.85 19,867 +0.11(+0.61%)
Feb 08, 2012 18.79 18.84 18.56 18.74 3,100 -0.12(-0.66%)
Feb 07, 2012 19.00 19.00 18.64 18.86 13,601 -0.10(-0.53%)
Feb 06, 2012 18.58 18.99 18.58 18.96 20,168 +0.22(+1.17%)
Feb 03, 2012 18.65 18.84 18.65 18.74 3,741 +0.04(+0.21%)
Feb 02, 2012 18.88 18.92 18.50 18.70 8,230 -0.14(-0.74%)
Feb 01, 2012 18.90 18.90 18.70 18.84 10,726 -0.06(-0.32%)
Jan 31, 2012 18.99 18.99 18.75 18.90 14,439 +0.04(+0.21%)
Jan 30, 2012 18.76 18.86 18.35 18.86 8,831 +0.16(+0.86%)
Jan 27, 2012 18.44 18.76 18.28 18.70 7,662 +0.12(+0.65%)
Jan 26, 2012 18.38 18.85 18.25 18.58 15,160 +0.42(+2.31%)
Jan 25, 2012 18.74 18.90 18.13 18.16 29,034 -0.64(-3.40%)
Jan 24, 2012 18.74 18.81 18.68 18.80 33,399 -0.05(-0.27%)
Jan 23, 2012 18.99 19.00 18.75 18.85 7,873 -0.12(-0.63%)
Jan 20, 2012 18.80 18.97 18.80 18.97 10,788 +0.09(+0.48%)
Jan 19, 2012 18.69 18.99 18.55 18.88 17,066 +0.32(+1.72%)
Jan 18, 2012 18.60 18.74 18.37 18.56 6,165 -0.13(-0.70%)
Jan 17, 2012 18.74 18.74 18.34 18.69 9,067 +0.01(+0.07%)
Jan 13, 2012 18.47 18.72 18.07 18.68 16,814 -0.01(-0.07%)
Jan 12, 2012 18.51 18.74 18.50 18.69 27,037 +0.18(+0.97%)
Jan 11, 2012 18.49 18.51 18.35 18.51 5,951 +0.01(+0.05%)
Jan 10, 2012 18.49 18.50 18.38 18.50 18,052 +0.15(+0.82%)
Jan 09, 2012 18.49 18.49 18.02 18.35 22,221 -0.12(-0.65%)
Jan 06, 2012 18.30 18.47 18.27 18.47 8,247 +0.17(+0.93%)
Jan 05, 2012 18.48 18.48 18.30 18.30 10,895 -0.08(-0.42%)
Jan 04, 2012 18.46 18.48 18.30 18.38 14,768 +0.18(+0.98%)
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%)
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.