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 (%)
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%)
Oct 01, 2013 27.79 28.05 27.47 28.03 55,432 +0.02(+0.07%)
Sep 27, 2013 27.95 28.04 27.88 28.01 60,547 +0.06(+0.21%)
Sep 26, 2013 27.91 28.00 27.74 27.95 34,954 +0.13(+0.47%)
Sep 25, 2013 28.04 28.04 27.80 27.82 26,716 -0.22(-0.78%)
Sep 24, 2013 28.20 28.20 27.90 28.04 30,686 +0.01(+0.04%)
Sep 23, 2013 27.99 28.03 27.89 28.03 44,865 +0.14(+0.50%)
Sep 20, 2013 27.98 27.99 27.79 27.89 35,697 -0.08(-0.29%)
Sep 19, 2013 28.05 28.05 27.66 27.97 28,028 -0.07(-0.25%)
Sep 18, 2013 28.09 28.09 27.90 28.04 43,653 -0.01(-0.04%)
Sep 17, 2013 28.05 28.10 27.67 28.05 36,823 +0.01(+0.04%)
Sep 16, 2013 28.04 28.05 27.99 28.04 35,090 +0.02(+0.07%)
Sep 13, 2013 27.89 28.03 27.61 28.02 30,610 +0.23(+0.83%)
Sep 12, 2013 28.00 28.03 27.72 27.79 16,175 -0.24(-0.86%)
Sep 11, 2013 27.99 28.14 27.90 28.03 28,585 +0.15(+0.54%)
Sep 10, 2013 28.20 28.25 27.82 27.88 32,476 -0.18(-0.64%)
Sep 09, 2013 27.90 28.34 27.80 28.06 86,423 +0.82(+3.01%)
Sep 06, 2013 27.74 27.82 27.09 27.24 30,732 -0.17(-0.62%)
Sep 05, 2013 27.37 27.71 27.19 27.41 39,924 -0.03(-0.11%)
Sep 04, 2013 27.11 27.50 27.09 27.44 20,021 +0.29(+1.07%)
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.