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 (%)
Jul 31, 2013 27.33 27.40 27.11 27.12 38,126 -0.05(-0.18%)
Jul 30, 2013 27.35 27.67 27.17 27.17 36,449 -0.02(-0.07%)
Jul 29, 2013 27.80 27.87 27.17 27.19 36,231 -0.61(-2.19%)
Jul 26, 2013 27.99 27.99 27.38 27.80 30,285 -0.19(-0.68%)
Jul 25, 2013 27.94 28.02 27.18 27.99 115,199 +0.07(+0.25%)
Jul 24, 2013 28.00 28.00 27.82 27.92 22,930 -0.08(-0.29%)
Jul 23, 2013 28.00 28.00 27.82 28.00 51,133 +0.05(+0.18%)
Jul 22, 2013 27.89 28.00 27.50 27.95 61,225 +0.45(+1.64%)
Jul 19, 2013 27.01 27.50 26.93 27.50 42,026 +0.41(+1.51%)
Jul 18, 2013 26.95 27.10 26.85 27.09 39,640 +0.22(+0.82%)
Jul 17, 2013 26.89 26.98 26.86 26.87 18,360 -0.04(-0.15%)
Jul 16, 2013 26.83 26.98 26.67 26.91 31,546 +0.18(+0.67%)
Jul 15, 2013 26.83 27.00 26.68 26.73 29,858 -0.22(-0.82%)
Jul 12, 2013 27.00 27.00 26.81 26.95 27,059 -0.04(-0.15%)
Jul 11, 2013 26.99 27.00 26.85 26.99 25,705 +0.10(+0.37%)
Jul 10, 2013 26.75 26.95 26.75 26.89 33,902 +0.17(+0.64%)
Jul 09, 2013 26.55 26.89 26.53 26.72 23,828 +0.19(+0.72%)
Jul 08, 2013 26.54 26.58 26.32 26.53 39,381 -0.01(-0.04%)
Jul 05, 2013 26.70 26.70 26.22 26.54 44,229 +0.03(+0.11%)
Jul 03, 2013 26.01 26.54 26.01 26.51 18,300 +0.24(+0.91%)
Jul 02, 2013 26.56 26.58 26.00 26.27 35,296 -0.25(-0.94%)
Jul 01, 2013 26.16 26.55 26.05 26.52 44,067 +0.27(+1.03%)
Jun 28, 2013 26.35 26.36 25.73 26.25 128,193 +0.06(+0.23%)
Jun 27, 2013 26.10 26.45 25.85 26.19 27,351 +0.30(+1.16%)
Jun 26, 2013 26.61 26.61 25.62 25.89 57,794 -0.63(-2.38%)
Jun 25, 2013 26.60 26.60 26.21 26.52 48,626 +0.04(+0.15%)
Jun 24, 2013 26.30 26.57 26.00 26.48 52,973 +0.12(+0.46%)
Jun 21, 2013 26.38 26.60 26.05 26.36 57,015 +0.06(+0.23%)
Jun 20, 2013 26.66 26.91 26.22 26.30 52,779 -0.46(-1.72%)
Jun 19, 2013 27.00 27.10 26.71 26.76 54,198 -0.26(-0.96%)
Jun 18, 2013 27.06 27.10 26.91 27.02 99,438 +0.10(+0.37%)
Jun 17, 2013 26.55 26.99 26.00 26.92 58,860 +0.47(+1.78%)
Jun 14, 2013 26.00 26.50 25.90 26.45 37,711 +0.45(+1.73%)
Jun 13, 2013 25.71 26.02 25.60 26.00 116,529 +0.38(+1.48%)
Jun 12, 2013 25.71 25.79 25.50 25.62 29,699 -0.06(-0.23%)
Jun 11, 2013 25.77 25.85 25.65 25.68 41,786 -0.13(-0.50%)
Jun 10, 2013 26.06 26.06 25.58 25.81 68,850 +0.08(+0.31%)
Jun 07, 2013 25.55 25.75 25.34 25.73 78,950 +0.26(+1.02%)
Jun 06, 2013 25.25 25.47 25.16 25.47 41,604 +0.29(+1.15%)
Jun 05, 2013 25.26 25.49 24.75 25.18 71,083 -0.39(-1.53%)
Jun 04, 2013 25.74 25.99 25.33 25.57 116,026 -0.20(-0.78%)
Jun 03, 2013 25.07 25.99 25.07 25.77 174,741 +0.75(+3.00%)
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%)
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.