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 (%)
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%)
Apr 01, 2011 12.20 12.20 12.00 12.00 8,799 -0.10(-0.83%)
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%)
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.