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 (%)
Dec 31, 2010 12.10 12.24 12.05 12.24 15,802 +0.08(+0.64%)
Dec 30, 2010 12.16 12.17 12.03 12.16 10,045 -0.02(-0.16%)
Dec 29, 2010 12.02 12.18 11.97 12.18 8,679 +0.06(+0.50%)
Dec 28, 2010 12.11 12.18 11.99 12.12 10,291 -0.06(-0.49%)
Dec 27, 2010 12.19 12.19 12.07 12.18 6,353 +0.01(+0.08%)
Dec 23, 2010 12.16 12.20 12.05 12.17 18,373 +0.05(+0.41%)
Dec 22, 2010 12.06 12.18 12.06 12.12 47,176 -0.06(-0.49%)
Dec 21, 2010 12.30 12.31 12.04 12.18 21,780 -0.24(-1.93%)
Dec 20, 2010 12.61 12.61 12.40 12.42 6,366 -0.19(-1.51%)
Dec 17, 2010 12.66 12.89 12.60 12.61 28,937 -0.10(-0.79%)
Dec 16, 2010 12.71 12.75 12.65 12.71 5,526 +0.06(+0.47%)
Dec 15, 2010 12.85 12.85 12.65 12.65 2,070 -0.30(-2.32%)
Dec 14, 2010 13.13 13.13 12.95 12.95 1,477 -0.14(-1.07%)
Dec 13, 2010 13.13 13.16 12.86 13.09 9,350 +0.07(+0.54%)
Dec 10, 2010 12.91 13.02 12.68 13.02 12,901 +0.17(+1.32%)
Dec 09, 2010 12.82 13.00 12.82 12.85 8,073 +0.01(+0.08%)
Dec 08, 2010 12.93 12.93 12.81 12.84 8,934 +0.02(+0.16%)
Dec 07, 2010 12.96 12.98 12.74 12.82 15,503 -0.14(-1.08%)
Dec 06, 2010 12.90 13.03 12.85 12.96 6,898 -0.20(-1.52%)
Dec 03, 2010 13.01 13.16 12.91 13.16 7,700 +0.02(+0.15%)
Dec 02, 2010 12.95 13.24 12.95 13.14 56,660 -0.10(-0.76%)
Dec 01, 2010 13.00 13.25 13.00 13.24 11,200 +0.24(+1.85%)
Nov 30, 2010 12.94 13.10 12.94 13.00 8,870 -0.13(-0.99%)
Nov 29, 2010 13.00 13.15 12.76 13.13 7,015 -0.09(-0.68%)
Nov 26, 2010 13.25 13.25 13.03 13.22 1,575 -0.05(-0.38%)
Nov 24, 2010 13.26 13.27 13.27 13.27 22,525 +0.00(+0.00%)
Nov 23, 2010 13.46 13.54 13.27 13.27 9,147 -0.14(-1.04%)
Nov 22, 2010 13.30 13.45 13.30 13.41 17,868 +0.01(+0.07%)
Nov 19, 2010 13.40 13.44 13.40 13.40 7,120 +0.00(+0.00%)
Nov 18, 2010 13.42 13.46 13.30 13.40 23,171 -0.02(-0.15%)
Nov 17, 2010 13.38 13.43 13.30 13.42 5,457 -0.08(-0.59%)
Nov 16, 2010 13.47 13.61 13.47 13.50 12,834 +0.00(+0.00%)
Nov 15, 2010 13.62 13.63 13.29 13.50 3,700 -0.11(-0.81%)
Nov 12, 2010 12.69 13.64 12.69 13.61 9,270 +0.22(+1.64%)
Nov 11, 2010 13.40 13.62 13.30 13.39 2,770 -0.25(-1.83%)
Nov 10, 2010 13.25 13.64 13.25 13.64 9,171 +0.33(+2.51%)
Nov 09, 2010 13.50 13.71 13.25 13.31 12,150 -0.08(-0.63%)
Nov 08, 2010 13.30 13.49 13.13 13.39 5,912 +0.17(+1.29%)
Nov 05, 2010 13.12 13.45 13.12 13.22 8,702 +0.02(+0.15%)
Nov 04, 2010 13.10 13.35 13.00 13.20 46,608 +0.10(+0.76%)
Nov 03, 2010 13.12 13.36 13.10 13.10 4,512 +0.00(+0.00%)
Nov 02, 2010 13.05 13.12 13.00 13.10 13,345 +0.08(+0.61%)
Nov 01, 2010 13.00 13.14 13.00 13.02 14,848 +0.02(+0.15%)
Oct 29, 2010 12.80 13.09 12.80 13.00 85,631 +0.19(+1.48%)
Oct 28, 2010 13.80 13.80 12.68 12.81 91,994 -1.24(-8.83%)
Oct 27, 2010 14.09 14.14 14.00 14.05 5,365 -0.04(-0.28%)
Oct 25, 2010 14.29 14.48 14.00 14.09 10,097 +0.08(+0.57%)
Oct 22, 2010 14.01 14.15 14.00 14.01 12,797 -0.04(-0.28%)
Oct 21, 2010 14.19 14.35 13.99 14.05 20,776 -0.05(-0.35%)
Oct 20, 2010 14.08 14.10 14.00 14.10 5,899 +0.10(+0.71%)
Oct 19, 2010 14.25 14.26 13.96 14.00 8,225 -0.26(-1.82%)
Oct 18, 2010 14.51 14.65 14.26 14.26 6,077 -0.25(-1.72%)
Oct 15, 2010 14.35 14.62 14.35 14.51 7,274 +0.33(+2.33%)
Oct 14, 2010 14.02 14.18 14.02 14.18 5,662 +0.08(+0.58%)
Oct 13, 2010 13.05 14.26 13.05 14.10 33,358 +1.10(+8.45%)
Oct 12, 2010 12.83 13.00 12.47 13.00 26,944 +0.04(+0.31%)
Oct 11, 2010 12.54 13.30 12.54 12.96 29,913 -0.29(-2.19%)
Oct 08, 2010 13.25 14.10 13.01 13.25 38,879 -0.90(-6.36%)
Oct 07, 2010 14.45 14.53 14.15 14.15 46,738 -0.40(-2.75%)
Oct 06, 2010 14.61 14.63 14.45 14.55 5,764 +0.03(+0.21%)
Oct 05, 2010 14.51 14.60 14.43 14.52 31,149 +0.11(+0.76%)
Oct 04, 2010 14.54 14.54 14.41 14.41 6,800 -0.04(-0.28%)
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.