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, 2012 16.01 16.54 16.01 16.27 16,725 +0.28(+1.75%)
May 30, 2012 15.83 16.18 15.56 15.99 12,712 +0.06(+0.38%)
May 29, 2012 16.49 16.54 15.50 15.93 24,740 -0.41(-2.51%)
May 25, 2012 16.35 16.60 15.53 16.34 40,667 +0.01(+0.06%)
May 24, 2012 17.15 17.24 16.30 16.33 33,347 -0.69(-4.05%)
May 23, 2012 17.41 17.42 17.01 17.02 5,377 -0.38(-2.18%)
May 22, 2012 17.44 17.56 17.40 17.40 2,900 -0.01(-0.06%)
May 21, 2012 17.78 17.79 17.41 17.41 16,711 -0.37(-2.08%)
May 18, 2012 17.75 17.93 17.63 17.78 6,775 +0.00(+0.00%)
May 17, 2012 17.75 17.94 17.75 17.78 3,660 -0.02(-0.11%)
May 16, 2012 17.69 17.97 17.69 17.80 4,363 +0.21(+1.19%)
May 15, 2012 17.79 17.79 17.56 17.59 4,575 -0.19(-1.07%)
May 14, 2012 17.90 17.90 17.51 17.78 16,038 -0.24(-1.33%)
May 11, 2012 18.00 18.09 17.97 18.02 4,896 -0.10(-0.55%)
May 10, 2012 18.05 18.12 17.96 18.12 12,083 +0.12(+0.67%)
May 09, 2012 17.99 18.10 17.78 18.00 3,701 -0.02(-0.14%)
May 08, 2012 17.94 18.10 17.94 18.02 8,269 +0.18(+1.04%)
May 07, 2012 18.10 18.10 17.84 17.84 4,294 -0.20(-1.11%)
May 04, 2012 17.96 18.14 17.96 18.04 7,810 +0.02(+0.11%)
May 03, 2012 18.05 18.20 17.85 18.02 10,534 -0.18(-0.99%)
May 02, 2012 18.09 18.20 17.86 18.20 15,297 +0.09(+0.50%)
May 01, 2012 18.09 18.25 17.85 18.11 31,056 +0.09(+0.50%)
Apr 30, 2012 17.99 18.03 17.95 18.02 28,140 +0.03(+0.17%)
Apr 27, 2012 17.96 17.99 17.87 17.99 12,402 +0.12(+0.67%)
Apr 26, 2012 18.00 18.00 17.87 17.87 5,887 -0.13(-0.72%)
Apr 25, 2012 18.02 18.03 17.89 18.00 12,438 -0.03(-0.17%)
Apr 24, 2012 17.93 18.03 17.72 18.03 8,536 +0.14(+0.78%)
Apr 23, 2012 17.76 18.02 17.73 17.89 8,031 -0.06(-0.33%)
Apr 20, 2012 17.98 18.09 17.55 17.95 4,740 -0.11(-0.61%)
Apr 19, 2012 18.28 18.28 17.90 18.06 14,554 -0.19(-1.04%)
Apr 18, 2012 18.04 18.43 17.84 18.25 36,328 +0.19(+1.05%)
Apr 17, 2012 17.94 18.06 17.71 18.06 30,248 +0.20(+1.12%)
Apr 16, 2012 18.08 18.08 17.61 17.86 17,980 -0.14(-0.78%)
Apr 13, 2012 17.99 18.04 17.85 18.00 36,357 +0.00(+0.00%)
Apr 12, 2012 18.05 18.44 17.86 18.00 24,051 -0.25(-1.37%)
Apr 11, 2012 18.00 18.25 17.91 18.25 15,510 +0.28(+1.56%)
Apr 10, 2012 18.05 18.34 17.92 17.97 9,490 -0.10(-0.53%)
Apr 09, 2012 18.23 18.36 18.04 18.07 10,141 -0.00(-0.03%)
Apr 05, 2012 18.40 18.40 17.90 18.07 13,482 -0.28(-1.53%)
Apr 04, 2012 18.47 18.57 18.18 18.35 33,570 -0.15(-0.81%)
Apr 03, 2012 18.40 18.52 18.05 18.50 18,125 +0.16(+0.87%)
Apr 02, 2012 18.07 18.49 17.76 18.34 19,812 +0.35(+1.95%)
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%)
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.