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 (%)
Jan 31, 2007 8.620 8.620 8.530 8.550 3,000 +0.05(+0.59%)
Jan 30, 2007 8.250 8.500 8.250 8.500 19,600 +0.22(+2.66%)
Jan 29, 2007 8.270 8.300 8.160 8.280 11,900 -0.03(-0.36%)
Jan 26, 2007 8.380 8.380 8.260 8.310 7,600 -0.09(-1.07%)
Jan 25, 2007 8.400 8.410 8.400 8.400 2,500 +0.04(+0.48%)
Jan 24, 2007 8.350 8.360 8.350 8.360 1,100 +0.02(+0.24%)
Jan 23, 2007 8.340 8.340 8.290 8.340 500 +0.04(+0.48%)
Jan 22, 2007 8.440 8.500 8.300 8.300 4,900 -0.01(-0.13%)
Jan 19, 2007 8.390 8.400 8.311 8.311 2,400 -0.04(-0.47%)
Jan 18, 2007 8.350 8.350 8.350 8.350 0 +0.00(+0.00%)
Jan 17, 2007 8.410 8.410 8.350 8.350 2,000 -0.11(-1.30%)
Jan 16, 2007 8.490 8.500 8.460 8.460 3,000 +0.01(+0.12%)
Jan 12, 2007 8.450 8.450 8.450 8.450 0 +0.00(+0.00%)
Jan 11, 2007 8.450 8.450 8.450 8.450 700 -0.03(-0.35%)
Jan 10, 2007 8.480 8.480 8.480 8.480 0 +0.00(+0.00%)
Jan 09, 2007 8.450 8.480 8.410 8.480 1,200 +0.08(+0.95%)
Jan 08, 2007 8.400 8.400 8.400 8.400 0 +0.00(+0.00%)
Jan 05, 2007 8.400 8.400 8.390 8.400 1,200 +0.07(+0.84%)
Jan 04, 2007 8.330 8.330 8.330 8.330 2,300 -0.11(-1.30%)
Jan 03, 2007 8.600 8.600 8.440 8.440 3,400 -0.09(-1.06%)
Dec 29, 2006 8.450 8.540 8.450 8.530 3,100 +0.03(+0.35%)
Dec 28, 2006 8.440 8.500 8.440 8.500 1,700 +0.10(+1.19%)
Dec 27, 2006 8.400 8.400 8.400 8.400 1,000 -0.05(-0.59%)
Dec 26, 2006 8.450 8.450 8.450 8.450 0 +0.00(+0.00%)
Dec 22, 2006 8.450 8.450 8.390 8.450 1,700 +0.06(+0.72%)
Dec 21, 2006 8.380 8.400 8.380 8.390 4,000 +0.01(+0.12%)
Dec 20, 2006 8.380 8.380 8.380 8.380 500 -0.05(-0.59%)
Dec 19, 2006 8.400 8.430 8.390 8.430 1,000 +0.13(+1.57%)
Dec 18, 2006 8.340 8.340 8.280 8.300 16,900 -0.10(-1.19%)
Dec 15, 2006 8.440 8.440 8.400 8.400 1,400 -0.04(-0.47%)
Dec 14, 2006 8.380 8.440 8.380 8.440 600 +0.13(+1.56%)
Dec 13, 2006 8.300 8.400 8.300 8.310 1,000 +0.03(+0.36%)
Dec 12, 2006 8.450 8.450 8.280 8.280 2,800 -0.02(-0.24%)
Dec 11, 2006 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Dec 08, 2006 8.300 8.300 8.300 8.300 1,500 -0.20(-2.35%)
Dec 07, 2006 8.500 8.500 8.500 8.500 0 +0.00(+0.00%)
Dec 06, 2006 8.300 8.500 8.300 8.500 2,500 +0.18(+2.16%)
Dec 05, 2006 8.320 8.320 8.320 8.320 300 +0.00(+0.00%)
Dec 04, 2006 8.320 8.320 8.300 8.320 3,600 -0.13(-1.54%)
Dec 01, 2006 8.450 8.450 8.450 8.450 300 +0.04(+0.48%)
Nov 30, 2006 8.410 8.410 8.410 8.410 500 +0.11(+1.33%)
Nov 29, 2006 8.400 8.410 8.300 8.300 6,100 -0.28(-3.26%)
Nov 28, 2006 8.600 8.600 8.550 8.580 2,700 -0.07(-0.81%)
Nov 27, 2006 8.650 8.650 8.650 8.650 500 +0.00(+0.00%)
Nov 24, 2006 8.650 8.650 8.650 8.650 0 +0.00(+0.00%)
Nov 22, 2006 8.610 8.700 8.610 8.650 1,500 +0.00(+0.00%)
Nov 21, 2006 8.650 8.650 8.650 8.650 0 +0.00(+0.00%)
Nov 20, 2006 8.650 8.650 8.650 8.650 0 +0.00(+0.00%)
Nov 17, 2006 8.600 8.650 8.600 8.650 1,500 -0.05(-0.57%)
Nov 16, 2006 8.700 8.700 8.700 8.700 0 +0.00(+0.00%)
Nov 15, 2006 8.700 8.700 8.700 8.700 0 +0.00(+0.00%)
Nov 14, 2006 8.250 8.700 8.250 8.700 1,800 +0.40(+4.82%)
Nov 13, 2006 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Nov 10, 2006 8.290 8.300 8.290 8.300 400 +0.10(+1.22%)
Nov 09, 2006 8.700 8.700 8.000 8.200 18,300 -0.51(-5.86%)
Nov 08, 2006 8.820 8.900 8.700 8.710 5,600 -0.09(-1.02%)
Nov 07, 2006 8.800 8.800 8.800 8.800 0 +0.00(+0.00%)
Nov 06, 2006 8.800 8.800 8.800 8.800 0 +0.00(+0.00%)
Nov 03, 2006 8.810 8.810 8.800 8.800 3,100 -0.10(-1.12%)
Nov 02, 2006 8.900 8.900 8.900 8.900 0 +0.00(+0.00%)
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.