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 (%)
May 31, 2013 24.88 25.07 24.77 25.02 70,158 +0.06(+0.24%)
May 30, 2013 24.91 25.49 24.91 24.96 73,701 +0.03(+0.12%)
May 29, 2013 25.00 25.01 24.77 24.93 79,552 -0.08(-0.32%)
May 28, 2013 24.14 25.01 24.13 25.01 189,385 +1.17(+4.91%)
May 24, 2013 23.71 23.98 23.71 23.84 23,299 -0.01(-0.04%)
May 23, 2013 23.85 24.03 23.65 23.85 26,218 -0.10(-0.42%)
May 22, 2013 23.99 24.24 23.75 23.95 89,911 +0.00(+0.00%)
May 21, 2013 23.50 24.00 23.48 23.95 76,521 +0.45(+1.91%)
May 20, 2013 23.19 23.50 23.17 23.50 71,053 +0.49(+2.13%)
May 17, 2013 23.01 23.24 22.74 23.01 90,311 +0.01(+0.04%)
May 16, 2013 22.94 23.00 22.90 23.00 20,719 +0.00(+0.00%)
May 15, 2013 22.95 23.03 22.95 23.00 23,269 +0.00(+0.00%)
May 13, 2013 23.00 23.05 22.97 23.00 32,737 -0.03(-0.13%)
May 10, 2013 23.00 23.04 22.98 23.03 39,699 -0.01(-0.04%)
May 09, 2013 23.00 23.05 22.93 23.04 26,838 +0.04(+0.17%)
May 08, 2013 22.98 23.09 22.92 23.00 16,112 -0.10(-0.43%)
May 07, 2013 23.00 23.30 22.78 23.10 204,179 +0.14(+0.61%)
May 06, 2013 22.86 23.00 22.86 22.96 10,663 +0.08(+0.35%)
May 03, 2013 23.02 23.00 22.84 22.88 21,498 +0.07(+0.31%)
May 02, 2013 22.53 22.87 22.47 22.81 11,593 +0.61(+2.75%)
May 01, 2013 22.95 23.10 22.20 22.20 28,754 -0.80(-3.48%)
Apr 30, 2013 23.00 23.00 22.95 23.00 29,445 +0.00(+0.00%)
Apr 29, 2013 23.00 23.03 22.92 23.00 27,097 +0.00(+0.00%)
Apr 26, 2013 22.99 23.03 22.90 23.00 33,388 +0.05(+0.22%)
Apr 25, 2013 22.98 23.02 22.83 22.95 46,082 -0.04(-0.17%)
Apr 24, 2013 22.77 23.00 22.62 22.99 16,445 +0.27(+1.19%)
Apr 23, 2013 22.85 22.72 22.62 22.72 6,568 +0.10(+0.44%)
Apr 22, 2013 23.00 23.00 22.60 22.62 15,220 +0.01(+0.04%)
Apr 19, 2013 22.45 22.78 22.32 22.61 10,928 +0.52(+2.35%)
Apr 18, 2013 21.93 22.44 21.93 22.09 14,174 +0.11(+0.50%)
Apr 17, 2013 22.08 22.74 21.55 21.98 27,561 -0.20(-0.90%)
Apr 16, 2013 21.11 22.37 21.11 22.18 34,240 +1.36(+6.53%)
Apr 15, 2013 22.80 22.92 20.80 20.82 59,088 -2.00(-8.76%)
Apr 12, 2013 23.00 23.00 22.81 22.82 9,714 -0.18(-0.78%)
Apr 11, 2013 22.92 23.01 22.88 23.00 9,493 +0.00(+0.00%)
Apr 10, 2013 22.75 23.00 22.75 23.00 21,772 +0.27(+1.19%)
Apr 09, 2013 23.00 23.01 22.70 22.73 17,319 -0.23(-1.00%)
Apr 08, 2013 23.20 23.35 22.93 22.96 13,653 -0.25(-1.08%)
Apr 05, 2013 23.09 23.35 23.09 23.21 11,014 -0.14(-0.60%)
Apr 04, 2013 23.33 23.35 23.09 23.35 15,979 +0.15(+0.65%)
Apr 03, 2013 23.23 23.45 23.20 23.20 29,503 +0.08(+0.35%)
Apr 02, 2013 23.21 23.35 23.06 23.12 49,389 -0.11(-0.47%)
Apr 01, 2013 23.35 23.35 23.04 23.23 15,244 -0.10(-0.43%)
Mar 28, 2013 23.30 23.33 22.93 23.33 58,413 +0.03(+0.13%)
Mar 27, 2013 23.20 23.30 23.20 23.30 27,396 -0.02(-0.09%)
Mar 26, 2013 23.27 23.49 23.20 23.32 22,221 +0.12(+0.52%)
Mar 25, 2013 23.23 23.32 23.13 23.20 23,337 -0.03(-0.13%)
Mar 22, 2013 23.35 23.47 23.11 23.23 10,880 +0.02(+0.09%)
Mar 21, 2013 23.43 23.55 23.20 23.21 11,648 -0.34(-1.44%)
Mar 20, 2013 23.60 23.60 23.39 23.55 26,294 +0.13(+0.56%)
Mar 19, 2013 23.65 23.83 23.31 23.42 16,361 +0.05(+0.21%)
Mar 18, 2013 23.57 23.95 23.28 23.37 26,018 -0.06(-0.26%)
Mar 15, 2013 23.45 23.75 23.10 23.43 36,752 -0.34(-1.43%)
Mar 14, 2013 23.92 24.02 23.70 23.77 32,820 +0.00(+0.00%)
Mar 13, 2013 23.63 23.86 23.50 23.77 28,466 +0.28(+1.19%)
Mar 12, 2013 24.00 24.00 23.44 23.49 24,788 -0.49(-2.04%)
Mar 11, 2013 23.95 24.00 23.75 23.98 13,519 +0.21(+0.88%)
Mar 08, 2013 24.00 24.00 23.51 23.77 16,461 -0.21(-0.88%)
Mar 07, 2013 22.08 24.00 21.59 23.98 36,198 +2.01(+9.15%)
Mar 06, 2013 21.74 22.00 21.61 21.97 10,233 +0.22(+1.01%)
Mar 05, 2013 22.05 22.05 21.57 21.75 30,325 -0.28(-1.27%)
Mar 04, 2013 21.89 22.07 21.76 22.03 14,739 +0.07(+0.32%)
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.