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 (%)
Jun 30, 2011 12.61 12.70 12.61 12.65 11,512 +0.00(+0.00%)
Jun 29, 2011 12.47 12.70 12.44 12.65 7,998 +0.21(+1.69%)
Jun 28, 2011 12.10 12.50 12.10 12.44 10,943 +0.47(+3.93%)
Jun 27, 2011 11.74 12.05 11.39 11.97 6,838 -0.03(-0.25%)
Jun 24, 2011 11.53 12.00 11.46 12.00 4,264 +0.50(+4.35%)
Jun 23, 2011 10.27 11.65 10.09 11.50 12,321 +1.13(+10.90%)
Jun 22, 2011 9.560 10.45 9.480 10.37 13,707 +0.75(+7.80%)
Jun 21, 2011 9.200 9.750 9.100 9.620 12,259 +0.43(+4.68%)
Jun 20, 2011 9.270 9.270 9.190 9.190 26,160 -0.47(-4.87%)
Jun 17, 2011 9.850 10.05 9.500 9.660 16,044 -0.14(-1.43%)
Jun 16, 2011 10.25 10.33 9.620 9.800 12,427 -0.50(-4.85%)
Jun 15, 2011 10.60 10.60 10.19 10.30 6,190 -0.45(-4.19%)
Jun 14, 2011 10.89 10.89 10.55 10.75 3,368 -0.10(-0.92%)
Jun 13, 2011 11.09 11.09 10.83 10.85 4,502 -0.30(-2.69%)
Jun 10, 2011 11.08 11.24 10.93 11.15 4,985 -0.03(-0.27%)
Jun 09, 2011 10.81 11.25 10.80 11.18 9,085 +0.33(+3.04%)
Jun 08, 2011 11.22 11.22 10.85 10.85 4,797 -0.35(-3.12%)
Jun 07, 2011 11.42 11.49 11.04 11.20 7,758 -0.20(-1.75%)
Jun 06, 2011 11.57 11.60 11.40 11.40 5,618 -0.23(-1.98%)
Jun 03, 2011 11.65 11.65 11.57 11.63 3,896 -0.29(-2.43%)
May 24, 2011 11.93 11.93 11.92 11.92 600 -0.04(-0.33%)
May 23, 2011 12.00 12.00 11.90 11.96 7,400 -0.14(-1.16%)
May 20, 2011 11.99 12.13 11.98 12.10 39,968 +0.12(+0.98%)
May 19, 2011 11.95 11.99 11.91 11.98 3,027 +0.07(+0.60%)
May 18, 2011 11.99 11.99 11.90 11.91 5,769 -0.04(-0.33%)
May 17, 2011 11.99 11.99 11.93 11.95 4,443 -0.04(-0.33%)
May 16, 2011 11.93 11.99 11.90 11.99 3,618 +0.06(+0.50%)
May 13, 2011 11.92 12.00 11.92 11.93 4,945 +0.00(+0.00%)
May 12, 2011 11.92 12.00 11.92 11.93 3,530 +0.01(+0.09%)
May 11, 2011 11.99 11.99 11.89 11.92 2,900 -0.08(-0.67%)
May 10, 2011 11.99 12.00 11.94 12.00 3,200 +0.00(+0.00%)
May 09, 2011 12.00 12.00 11.50 12.00 26,725 +0.02(+0.17%)
May 06, 2011 11.96 12.06 11.96 11.98 7,991 -0.01(-0.13%)
May 05, 2011 12.00 12.06 11.98 11.99 12,900 -0.01(-0.04%)
May 04, 2011 12.00 12.03 11.98 12.00 8,330 +0.00(+0.00%)
May 03, 2011 11.94 12.01 11.94 12.00 14,085 +0.02(+0.16%)
May 02, 2011 11.99 12.00 11.98 11.98 16,845 +0.27(+2.31%)
Apr 29, 2011 11.94 11.99 11.70 11.71 13,258 -0.27(-2.25%)
Apr 28, 2011 11.82 12.00 11.81 11.98 18,898 +0.05(+0.42%)
Apr 27, 2011 11.97 11.98 11.93 11.93 975 -0.08(-0.67%)
Apr 26, 2011 11.88 12.04 11.88 12.01 9,164 +0.07(+0.59%)
Apr 25, 2011 11.94 11.94 11.94 11.94 950 -0.04(-0.33%)
Apr 21, 2011 12.00 12.00 11.87 11.98 1,850 +0.01(+0.08%)
Apr 20, 2011 11.95 12.03 11.95 11.97 3,096 +0.01(+0.05%)
Apr 19, 2011 12.00 12.00 11.96 11.96 7,078 -0.03(-0.22%)
Apr 18, 2011 11.98 12.00 11.93 11.99 1,200 +0.01(+0.09%)
Apr 15, 2011 12.00 12.00 11.97 11.98 2,800 -0.02(-0.18%)
Apr 14, 2011 11.92 12.00 11.86 12.00 8,549 +0.02(+0.17%)
Apr 13, 2011 12.00 12.03 11.98 11.98 23,336 +0.04(+0.34%)
Apr 12, 2011 11.92 11.95 11.90 11.94 2,059 -0.06(-0.50%)
Apr 11, 2011 12.00 12.02 12.00 12.00 26,631 -0.03(-0.24%)
Apr 08, 2011 12.00 12.03 12.00 12.03 1,812 +0.01(+0.07%)
Apr 07, 2011 12.02 12.03 12.02 12.02 900 +0.02(+0.17%)
Apr 06, 2011 12.00 12.02 12.00 12.00 7,927 +0.02(+0.20%)
Apr 05, 2011 12.00 12.05 11.93 11.98 5,285 -0.01(-0.12%)
Apr 04, 2011 12.00 12.07 11.88 11.99 6,777 -0.01(-0.08%)
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.