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 (%)
Aug 31, 2011 12.97 12.97 12.89 12.89 844 -0.01(-0.08%)
Aug 30, 2011 12.85 12.93 12.85 12.90 12,135 +0.00(+0.00%)
Aug 29, 2011 12.90 12.90 12.75 12.90 2,300 +0.11(+0.86%)
Aug 26, 2011 12.86 12.90 12.79 12.79 3,300 -0.06(-0.47%)
Aug 25, 2011 12.85 12.90 12.37 12.85 28,821 -0.05(-0.39%)
Aug 24, 2011 12.90 12.93 12.80 12.90 11,210 +0.05(+0.39%)
Aug 23, 2011 12.85 12.90 12.82 12.85 59,499 +0.00(+0.00%)
Aug 22, 2011 12.77 12.86 12.77 12.85 12,538 -0.05(-0.39%)
Aug 19, 2011 12.85 12.90 12.40 12.90 26,312 +0.00(+0.00%)
Aug 18, 2011 12.71 12.90 12.71 12.90 23,025 +0.11(+0.86%)
Aug 17, 2011 12.85 12.90 12.75 12.79 10,103 -0.11(-0.85%)
Aug 16, 2011 12.87 12.90 12.80 12.90 2,600 +0.00(+0.00%)
Aug 15, 2011 12.90 12.90 12.79 12.90 2,450 +0.02(+0.16%)
Aug 12, 2011 12.94 12.94 12.65 12.88 5,800 -0.01(-0.08%)
Aug 11, 2011 12.90 13.00 12.87 12.89 29,204 -0.02(-0.15%)
Aug 10, 2011 12.75 12.95 12.75 12.91 6,548 +0.20(+1.57%)
Aug 09, 2011 12.62 12.80 12.28 12.71 12,848 +0.46(+3.76%)
Aug 08, 2011 12.62 12.62 11.68 12.25 13,312 -0.50(-3.92%)
Aug 05, 2011 12.77 12.85 12.22 12.75 7,115 -0.10(-0.78%)
Aug 04, 2011 12.61 12.89 12.32 12.85 5,052 +0.06(+0.47%)
Aug 03, 2011 12.72 12.85 12.56 12.79 21,463 +0.04(+0.31%)
Aug 02, 2011 12.57 12.87 12.51 12.75 13,673 +0.07(+0.55%)
Aug 01, 2011 12.70 12.96 12.41 12.68 20,610 -0.17(-1.32%)
Jul 29, 2011 12.43 12.99 12.41 12.85 5,750 +0.28(+2.23%)
Jul 28, 2011 12.55 12.85 12.15 12.57 18,807 -0.34(-2.66%)
Jul 27, 2011 12.75 12.91 12.72 12.91 4,874 +0.02(+0.19%)
Jul 26, 2011 12.90 12.90 12.80 12.89 1,946 -0.03(-0.23%)
Jul 25, 2011 12.76 12.92 12.76 12.92 1,682 -0.07(-0.54%)
Jul 22, 2011 12.54 12.99 12.54 12.99 1,190 -0.11(-0.84%)
Jul 21, 2011 13.02 13.12 12.90 13.10 7,668 +0.19(+1.47%)
Jul 20, 2011 12.80 13.00 12.80 12.91 3,223 +0.10(+0.78%)
Jul 19, 2011 13.01 13.01 12.70 12.81 2,700 -0.09(-0.70%)
Jul 18, 2011 13.00 13.00 12.69 12.90 2,105 -0.06(-0.46%)
Jul 15, 2011 12.85 12.96 12.85 12.96 240 +0.04(+0.31%)
Jul 14, 2011 12.82 12.92 12.68 12.92 2,328 +0.21(+1.65%)
Jul 13, 2011 12.80 12.80 12.59 12.71 2,067 +0.03(+0.24%)
Jul 12, 2011 13.00 13.00 12.53 12.68 7,410 -0.37(-2.84%)
Jul 11, 2011 13.00 13.05 12.68 13.05 5,077 +0.43(+3.41%)
Jul 08, 2011 13.10 13.10 12.61 12.62 4,102 -0.38(-2.92%)
Jul 07, 2011 12.74 13.10 12.72 13.00 9,377 +0.21(+1.64%)
Jul 06, 2011 12.67 12.79 12.50 12.79 3,490 +0.04(+0.31%)
Jul 05, 2011 12.75 12.85 12.65 12.75 3,850 +0.00(+0.00%)
Jul 01, 2011 12.68 12.80 12.65 12.75 3,900 +0.10(+0.79%)
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%)
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.