Orchids Paper Products Company Historical Stock Prices

TIS 
$27.46
*  
0.28
1.01%
Get TIS Alerts
*Delayed - data as of Mar. 5, 2015 10:08 ET  -  Find a broker to begin trading TIS now
Exchange: AMEX
Industry: Basic Industries
Community Rating:
View:    TIS Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 04-DEC-2014 TO 04-MAR-2015

Date Open High Low Close / Last Volume
10:08  27.76  27.91  27.2907  27.46 1,915
03/04/2015 27.83 28.14 27.49 27.74 23,768
03/03/2015 28.25 28.25 27.8001 28.04 14,732
03/02/2015 28.11 28.76 27.96 28.25 19,127
02/27/2015 28.7 28.79 28.1 28.18 26,902
02/26/2015 28.21 28.7 28.1 28.7 23,286
02/25/2015 28.44 28.44 27.9 28.07 16,987
02/24/2015 28.4 28.49 28.076 28.29 25,965
02/23/2015 28 28.21 27.6901 28.21 29,355
02/20/2015 28.15 28.22 27.81 28.1 41,740
02/19/2015 27.36 28.12 27.31 27.99 28,315
02/18/2015 27.23 27.6 27.04 27.46 15,237
02/17/2015 27.31 27.4445 27.02 27.16 32,222
02/13/2015 27.29 27.4 26.54 27.21 51,252
02/12/2015 26.56 27.33 26.45 27.29 42,644
02/11/2015 26.32 26.91 26.312 26.91 35,922
02/10/2015 26.59 26.59 25.9301 26.12 36,579
02/09/2015 25.76 26.54 25.4601 26.23 59,742
02/06/2015 25.5 26 25.4 25.59 48,107
02/05/2015 26.59 27 24.7752 25.35 185,244
02/04/2015 28.17 28.24 27.52 27.55 21,252
02/03/2015 26.89 28.2 26.89 28.19 24,045
02/02/2015 27.47 27.47 26.53 26.65 32,873
01/30/2015 27.54 27.84 27.24 27.27 14,032
01/29/2015 27.49 27.95 27.34 27.86 18,769
01/28/2015 28.25 28.25 27.27 27.28 22,879
01/27/2015 27.76 28.23 27.46 28.01 14,466
01/26/2015 28.2 28.23 27.88 28.08 18,828
01/23/2015 28.75 28.75 28 28.11 13,840
01/22/2015 28.02 28.79 27.6 28.79 21,163
01/21/2015 28.09 28.55 27.64 27.74 19,952
01/20/2015 28.05 28.05 27.73 27.84 14,295
01/16/2015 27.65 28.0099 27.65 27.99 21,247
01/15/2015 28.05 28.05 27.46 27.78 17,837
01/14/2015 27.37 28.08 27.37 27.95 18,963
01/13/2015 28.12 28.12 27.25 27.71 25,450
01/12/2015 28.27 28.662 27.67 27.85 18,229
01/09/2015 28.75 28.75 28.35 28.45 9,224
01/08/2015 28.39 28.75 28.08 28.75 15,711
01/07/2015 28.05 28.1 27.7132 28.09 14,270
01/06/2015 28.71 28.71 27.72 28.09 21,966
01/05/2015 28.95 28.99 28.5 28.51 30,717
01/02/2015 29.4 29.4 28.48 29.01 11,977
12/31/2014 29.557 29.73 29.08 29.11 16,504
12/30/2014 30 30 29.38 29.64 14,863
12/29/2014 29.8 29.99 29.62 29.9 14,389
12/26/2014 29.44 29.8 29.26 29.77 7,998
12/24/2014 29.64 29.7072 29.3 29.54 19,080
12/23/2014 29.8 29.9859 29.5 29.74 15,753
12/22/2014 29.73 29.99 29.21 29.76 18,699
12/19/2014 29.7 29.98 29.1601 29.86 50,458
12/18/2014 29.74 29.8 29.33 29.8 24,598
12/17/2014 28.88 29.63 28.0363 29.63 29,620
12/16/2014 28 29.59 28 29 23,242
12/15/2014 28.9 28.98 28.24 28.38 24,619
12/12/2014 29.01 29.343 28.525 28.69 30,560
12/11/2014 29.26 29.65 29.15 29.4 22,565
12/10/2014 29.11 29.6345 28.81 29.05 50,372
12/09/2014 28.5 29.739 28.5 29.37 41,409
12/08/2014 29.04 29.37 28.41 28.8 30,680
12/05/2014 28.46 29.2 28.46 29.19 36,709
12/04/2014 28.256 28.74 28 28.44 27,555
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?