Orchids Paper Products Company Historical Stock Prices

TIS 
$23.2399
*  
0.0801
0.34%
Get TIS Alerts
*Delayed - data as of May 22, 2015 11:45 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 21-FEB-2015 TO 21-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:45  23.42  23.56  23.16  23.2399 48,161
05/21/2015 22.74 23.49 22.55 23.32 198,304
05/20/2015 22.32 22.61 21.75 22.57 61,414
05/19/2015 22.66 22.66 21.85 22.27 69,526
05/18/2015 22.07 22.57 21.66 22.53 64,613
05/15/2015 22.02 22.15 21.83 21.95 67,718
05/14/2015 22.09 22.1 21.86 22.02 46,308
05/13/2015 21.62 22.14 21.51 21.92 67,999
05/12/2015 22.45 22.45 21.5 21.55 86,360
05/11/2015 22.48 22.69 22.17 22.32 52,145
05/08/2015 23 23.02 22.115 22.48 123,542
05/07/2015 22.89 22.89 22.35 22.62 87,992
05/06/2015 22.41 22.5999 22.1 22.45 87,844
05/05/2015 22.81 22.94 22.08 22.09 128,187
05/04/2015 22.23 22.9 22.07 22.6 132,702
05/01/2015 21.8 22.01 21.423 21.95 87,727
04/30/2015 22.18 22.22 21.45 21.49 132,415
04/29/2015 22.37 22.37 22 22.23 161,005
04/28/2015 22.34 22.37 22.05 22.12 165,291
04/27/2015 22.17 22.74 22.01 22.11 194,385
04/24/2015 22.98 23.03 22.04 22.16 1,220,315
04/23/2015 23.53 23.92 23.42 23.59 89,287
04/22/2015 23.84 23.87 23.3 23.68 119,021
04/21/2015 24 24.05 23.5001 23.69 107,485
04/20/2015 24.9 24.9 23.12 24.05 248,787
04/17/2015 25.6 25.85 25.05 25.06 42,875
04/16/2015 26.24 26.24 25.58 25.65 19,100
04/15/2015 26.05 26.12 25.58 26.11 26,962
04/14/2015 25.48 25.92 25.48 25.73 28,480
04/13/2015 25.47 25.72 25.301 25.47 14,020
04/10/2015 25.65 25.74 25.37 25.43 28,511
04/09/2015 25.73 25.76 25.22 25.49 26,484
04/08/2015 25.73 25.8 25.51 25.59 42,758
04/07/2015 26.15 26.25 25.51 25.61 33,072
04/06/2015 25.95 26.3099 25.78 26.14 41,449
04/02/2015 26.07 26.324 25.85 25.98 52,005
04/01/2015 26.93 26.93 26.11 26.32 39,876
03/31/2015 26.2 26.96 25.7301 26.96 82,895
03/30/2015 26.28 26.48 26.09 26.18 18,133
03/27/2015 26.5 26.65 25.68 26.09 42,777
03/26/2015 26.69 26.8086 26.461 26.57 13,070
03/25/2015 27.3 27.3 26.59 26.6 22,888
03/24/2015 26.85 27.54 26.51 27.25 30,259
03/23/2015 26.74 26.87 26.7 26.82 13,590
03/20/2015 25.85 26.91 25.85 26.88 47,985
03/19/2015 26.3 26.4149 25.51 25.82 57,707
03/18/2015 26.62 26.62 26.01 26.38 22,242
03/17/2015 27.04 27.15 26.175 26.59 91,659
03/16/2015 28.19 28.19 26.84 27.08 58,641
03/13/2015 28.99 28.99 28.02 28.15 18,712
03/12/2015 27.42 28.87 27.194 28.85 30,070
03/11/2015 27.09 27.32 26.71 27.18 13,894
03/10/2015 26.55 27.29 26.11 27.12 24,156
03/09/2015 26.9 27.232 26.54 26.61 9,979
03/06/2015 27 27.49 26.61 26.78 31,271
03/05/2015 27.64 27.91 27.06 27.5 16,715
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?