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 (%)
Mar 30, 2012 18.07 18.07 17.93 17.99 15,335 -0.08(-0.44%)
Mar 29, 2012 17.97 18.15 17.86 18.07 18,027 -0.08(-0.44%)
Mar 28, 2012 18.06 18.15 17.80 18.15 4,666 +0.12(+0.67%)
Mar 27, 2012 18.56 18.56 17.78 18.03 12,785 -0.39(-2.12%)
Mar 26, 2012 18.19 18.64 18.19 18.42 24,512 +0.31(+1.71%)
Mar 23, 2012 18.11 18.27 18.00 18.11 10,169 +0.15(+0.84%)
Mar 22, 2012 17.96 18.30 17.92 17.96 7,326 -0.42(-2.29%)
Mar 21, 2012 17.81 18.38 17.78 18.38 8,750 +0.56(+3.14%)
Mar 20, 2012 18.30 18.30 17.77 17.82 16,468 -0.31(-1.71%)
Mar 19, 2012 17.81 18.32 17.81 18.13 9,251 +0.45(+2.55%)
Mar 16, 2012 18.08 18.10 17.68 17.68 8,441 -0.32(-1.78%)
Mar 15, 2012 18.20 18.49 17.74 18.00 7,430 -0.26(-1.42%)
Mar 14, 2012 18.34 18.37 17.95 18.26 19,809 +0.05(+0.27%)
Mar 13, 2012 17.89 18.38 17.88 18.21 17,458 +0.38(+2.13%)
Mar 12, 2012 17.94 17.94 17.81 17.83 7,170 -0.16(-0.89%)
Mar 09, 2012 18.00 18.27 17.85 17.99 21,553 -0.05(-0.28%)
Mar 08, 2012 18.33 18.33 18.01 18.04 10,608 -0.45(-2.43%)
Mar 07, 2012 17.94 18.49 17.87 18.49 19,172 +0.47(+2.61%)
Mar 06, 2012 17.83 18.10 17.83 18.02 12,690 +0.14(+0.78%)
Mar 05, 2012 18.07 18.15 17.75 17.88 11,454 -0.12(-0.67%)
Mar 02, 2012 18.01 18.25 17.92 18.00 11,514 -0.10(-0.55%)
Mar 01, 2012 18.08 18.23 17.93 18.10 13,842 +0.20(+1.12%)
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%)
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.