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 (%)
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%)
Dec 01, 2011 15.01 15.34 14.93 15.34 26,817 +0.34(+2.27%)
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%)
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.