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 (%)
Mar 31, 2011 11.98 12.21 11.85 12.10 17,958 +0.28(+2.37%)
Mar 30, 2011 11.70 11.90 11.70 11.82 4,191 +0.21(+1.81%)
Mar 29, 2011 11.63 11.79 11.61 11.61 5,600 +0.02(+0.17%)
Mar 28, 2011 11.35 11.63 11.35 11.59 3,975 +0.03(+0.26%)
Mar 25, 2011 11.26 11.56 11.23 11.56 2,175 +0.30(+2.65%)
Mar 24, 2011 11.04 11.28 11.04 11.26 3,900 +0.15(+1.37%)
Mar 23, 2011 11.12 11.12 11.03 11.11 10,355 -0.04(-0.39%)
Mar 22, 2011 11.20 11.20 11.15 11.15 4,020 -0.08(-0.69%)
Mar 21, 2011 11.30 11.30 11.23 11.23 6,975 +0.03(+0.27%)
Mar 18, 2011 11.23 11.30 11.17 11.20 2,956 -0.11(-0.97%)
Mar 17, 2011 11.90 11.90 11.20 11.31 12,862 -0.58(-4.88%)
Mar 16, 2011 11.89 11.89 11.89 11.89 160 -0.02(-0.17%)
Mar 15, 2011 11.94 12.01 11.91 11.91 4,575 -0.10(-0.83%)
Mar 14, 2011 11.95 12.05 11.95 12.01 9,208 +0.06(+0.54%)
Mar 11, 2011 12.01 12.01 11.95 11.95 1,405 -0.10(-0.87%)
Mar 10, 2011 12.17 12.45 11.99 12.05 12,684 -0.21(-1.73%)
Mar 09, 2011 12.28 12.32 12.26 12.26 4,230 +0.05(+0.43%)
Mar 08, 2011 12.15 12.28 12.15 12.21 4,300 +0.08(+0.65%)
Mar 07, 2011 12.14 12.16 12.07 12.13 1,700 -0.03(-0.24%)
Mar 04, 2011 12.18 12.18 12.16 12.16 422 +0.02(+0.16%)
Mar 03, 2011 12.29 12.32 12.11 12.14 4,900 -0.17(-1.38%)
Mar 02, 2011 12.36 12.36 12.20 12.31 3,058 -0.05(-0.44%)
Mar 01, 2011 12.49 12.49 12.35 12.36 4,011 -0.05(-0.37%)
Feb 28, 2011 12.35 12.42 12.30 12.41 12,062 +0.03(+0.24%)
Feb 25, 2011 12.40 12.44 12.36 12.38 4,574 -0.06(-0.47%)
Feb 24, 2011 12.10 12.44 11.80 12.44 25,856 +0.03(+0.23%)
Feb 23, 2011 12.08 12.47 12.03 12.41 16,910 +0.33(+2.73%)
Feb 22, 2011 12.01 12.13 12.00 12.08 22,160 +0.17(+1.44%)
Feb 18, 2011 11.90 11.97 11.87 11.91 11,240 -0.03(-0.28%)
Feb 17, 2011 11.95 11.95 11.79 11.94 9,957 +0.00(+0.02%)
Feb 16, 2011 12.03 12.03 11.94 11.94 3,540 -0.07(-0.58%)
Feb 15, 2011 12.03 12.03 11.95 12.01 3,877 +0.07(+0.59%)
Feb 14, 2011 11.98 12.03 11.93 11.94 7,100 -0.06(-0.50%)
Feb 11, 2011 11.90 12.03 11.90 12.00 10,362 +0.00(+0.00%)
Feb 10, 2011 12.00 12.00 11.90 12.00 17,707 +0.00(+0.00%)
Feb 09, 2011 12.00 12.03 11.97 12.00 6,400 -0.02(-0.17%)
Feb 08, 2011 12.00 12.02 11.97 12.02 33,661 +0.02(+0.17%)
Feb 07, 2011 11.94 12.02 11.94 12.00 12,521 -0.02(-0.17%)
Feb 04, 2011 12.03 12.03 12.01 12.02 540 +0.02(+0.17%)
Feb 03, 2011 12.04 12.04 11.97 12.00 3,581 +0.00(+0.00%)
Feb 02, 2011 12.03 12.03 11.98 12.00 6,751 -0.01(-0.08%)
Feb 01, 2011 11.96 12.04 11.96 12.01 11,157 +0.04(+0.33%)
Jan 31, 2011 12.00 12.00 11.97 11.97 3,836 -0.03(-0.25%)
Jan 28, 2011 12.00 12.00 11.97 12.00 3,640 +0.03(+0.25%)
Jan 27, 2011 11.92 12.00 11.92 11.97 7,118 +0.00(+0.00%)
Jan 26, 2011 11.75 11.97 11.72 11.97 4,958 +0.26(+2.22%)
Jan 25, 2011 11.77 11.77 11.70 11.71 7,265 -0.13(-1.10%)
Jan 24, 2011 11.88 11.88 11.65 11.84 12,158 -0.09(-0.78%)
Jan 21, 2011 11.99 11.99 11.90 11.93 3,900 -0.02(-0.15%)
Jan 20, 2011 12.02 12.02 11.95 11.95 838 +0.02(+0.17%)
Jan 19, 2011 11.90 12.02 11.90 11.93 5,100 +0.03(+0.25%)
Jan 18, 2011 12.21 12.29 11.72 11.90 21,099 -0.31(-2.54%)
Jan 14, 2011 12.40 12.40 12.21 12.21 7,628 -0.19(-1.53%)
Jan 13, 2011 12.46 12.60 12.40 12.40 14,752 -0.06(-0.48%)
Jan 12, 2011 12.60 12.69 12.44 12.46 16,008 -0.05(-0.40%)
Jan 11, 2011 12.50 12.58 12.48 12.51 7,534 +0.01(+0.08%)
Jan 10, 2011 12.39 12.67 12.39 12.50 3,929 -0.01(-0.04%)
Jan 07, 2011 12.40 12.59 12.40 12.51 1,752 +0.11(+0.85%)
Jan 06, 2011 12.55 12.61 12.40 12.40 11,921 -0.25(-1.98%)
Jan 05, 2011 12.45 12.65 12.43 12.65 7,110 +0.21(+1.69%)
Jan 04, 2011 12.40 12.44 12.27 12.44 16,738 -0.02(-0.14%)
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.