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 30, 2009 19.99 20.89 18.50 18.50 64,545 -1.50(-7.50%)
Nov 27, 2009 20.28 20.28 19.74 20.00 21,708 -0.26(-1.28%)
Nov 25, 2009 20.17 20.98 20.15 20.26 48,218 +0.04(+0.20%)
Nov 24, 2009 19.47 20.23 19.40 20.22 36,682 +0.70(+3.59%)
Nov 23, 2009 19.23 19.58 19.18 19.52 32,325 +0.49(+2.57%)
Nov 20, 2009 19.20 19.20 18.73 19.03 10,810 +0.01(+0.05%)
Nov 19, 2009 19.10 19.15 18.77 19.02 15,066 -0.18(-0.94%)
Nov 18, 2009 18.25 19.24 18.18 19.20 26,261 +0.94(+5.15%)
Nov 17, 2009 18.05 18.26 18.05 18.26 13,256 +0.10(+0.55%)
Nov 16, 2009 18.15 18.24 18.01 18.16 16,700 +0.01(+0.06%)
Nov 13, 2009 17.93 18.24 17.85 18.15 8,463 +0.20(+1.11%)
Nov 12, 2009 18.12 18.20 17.86 17.95 41,814 -0.18(-0.99%)
Nov 11, 2009 18.10 18.25 18.05 18.13 18,839 +0.02(+0.11%)
Nov 10, 2009 18.04 18.70 18.02 18.11 33,325 +0.07(+0.39%)
Nov 09, 2009 17.72 18.06 17.72 18.04 47,447 +0.44(+2.50%)
Nov 06, 2009 17.27 17.66 17.27 17.60 13,821 +0.31(+1.79%)
Nov 05, 2009 16.78 17.29 16.76 17.29 19,251 +0.54(+3.22%)
Nov 04, 2009 16.58 16.89 16.57 16.75 17,537 +0.07(+0.42%)
Nov 03, 2009 16.95 16.95 16.31 16.68 27,013 -0.34(-2.00%)
Nov 02, 2009 18.03 18.04 16.77 17.02 60,454 -0.88(-4.92%)
Oct 30, 2009 17.11 18.21 17.11 17.90 76,123 +0.75(+4.37%)
Oct 29, 2009 17.48 17.75 16.74 17.15 140,527 -0.33(-1.89%)
Oct 28, 2009 17.11 17.74 17.00 17.48 40,917 +0.37(+2.16%)
Oct 27, 2009 16.73 17.34 16.73 17.11 24,983 +0.38(+2.27%)
Oct 26, 2009 17.73 17.91 16.54 16.73 85,915 -1.00(-5.64%)
Oct 23, 2009 18.11 18.15 17.61 17.73 19,284 -0.49(-2.69%)
Oct 22, 2009 18.36 18.46 18.15 18.22 13,169 -0.15(-0.82%)
Oct 21, 2009 18.54 18.70 18.24 18.37 15,440 -0.12(-0.65%)
Oct 20, 2009 18.49 18.60 18.33 18.49 42,085 -0.16(-0.86%)
Oct 19, 2009 18.32 18.90 18.01 18.65 50,410 +0.36(+1.97%)
Oct 16, 2009 17.96 18.42 17.62 18.29 43,626 +0.49(+2.75%)
Oct 15, 2009 17.68 18.00 17.52 17.80 27,179 +0.20(+1.14%)
Oct 14, 2009 17.50 17.90 17.25 17.60 109,968 +0.20(+1.15%)
Oct 13, 2009 18.10 18.25 17.25 17.40 61,981 -0.87(-4.76%)
Oct 12, 2009 18.78 18.86 18.11 18.27 73,107 -0.43(-2.30%)
Oct 09, 2009 18.90 19.00 18.50 18.70 21,944 -0.20(-1.06%)
Oct 08, 2009 19.00 19.28 18.67 18.90 43,461 +0.10(+0.53%)
Oct 07, 2009 18.85 19.31 18.34 18.80 27,040 -0.01(-0.05%)
Oct 06, 2009 19.40 19.40 18.27 18.81 37,289 -0.20(-1.05%)
Oct 05, 2009 18.73 19.03 18.11 19.01 47,481 -0.29(-1.50%)
Oct 02, 2009 19.30 19.30 18.00 19.30 70,584 -0.45(-2.28%)
Oct 01, 2009 20.03 20.03 19.53 19.75 23,318 -0.25(-1.25%)
Sep 30, 2009 20.00 20.15 19.48 20.00 24,299 +0.10(+0.50%)
Sep 29, 2009 19.75 19.97 19.50 19.90 24,266 +0.20(+1.02%)
Sep 28, 2009 19.59 20.06 19.59 19.70 21,689 +0.10(+0.51%)
Sep 25, 2009 19.75 19.77 19.10 19.60 31,186 -0.13(-0.66%)
Sep 24, 2009 20.15 20.16 19.50 19.73 39,321 -0.36(-1.79%)
Sep 23, 2009 20.26 20.40 20.00 20.09 40,024 -0.11(-0.54%)
Sep 22, 2009 20.20 20.29 20.05 20.20 21,555 +0.10(+0.50%)
Sep 21, 2009 19.85 20.20 19.85 20.10 28,575 +0.25(+1.26%)
Sep 18, 2009 19.55 20.00 19.55 19.85 38,977 +0.15(+0.76%)
Sep 17, 2009 19.75 19.92 19.51 19.70 19,841 -0.20(-1.01%)
Sep 16, 2009 20.13 20.13 19.40 19.90 38,634 +0.08(+0.40%)
Sep 15, 2009 19.54 20.02 19.54 19.82 17,992 +0.22(+1.12%)
Sep 14, 2009 20.02 20.02 19.34 19.60 27,356 -0.03(-0.15%)
Sep 11, 2009 20.33 20.43 19.51 19.63 19,363 -0.31(-1.55%)
Sep 10, 2009 19.97 20.35 19.36 19.94 62,504 +0.14(+0.71%)
Sep 09, 2009 18.44 20.07 18.41 19.80 31,081 +0.93(+4.93%)
Sep 08, 2009 18.74 19.10 18.32 18.87 103,734 +0.08(+0.43%)
Sep 04, 2009 19.49 20.53 18.17 18.79 80,714 -0.72(-3.69%)
Sep 03, 2009 20.41 20.64 18.56 19.51 105,462 -1.04(-5.06%)
Sep 02, 2009 20.60 20.90 20.18 20.55 53,097 -0.18(-0.87%)
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.