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 (%)
May 28, 2010 13.72 13.94 13.71 13.72 34,972 -0.22(-1.58%)
May 27, 2010 13.82 14.40 13.75 13.94 75,849 +0.06(+0.43%)
May 26, 2010 13.88 13.98 13.73 13.88 198 +0.06(+0.43%)
May 25, 2010 13.63 13.83 13.60 13.82 29,264 +0.21(+1.54%)
May 24, 2010 13.69 13.99 13.49 13.61 62,549 -0.34(-2.44%)
May 21, 2010 13.60 14.00 13.57 13.95 40,793 +0.35(+2.57%)
May 20, 2010 13.77 13.78 13.60 13.60 56,696 -0.21(-1.52%)
May 19, 2010 13.91 13.92 13.76 13.81 36,408 -0.10(-0.72%)
May 18, 2010 14.02 14.05 13.87 13.91 46,366 -0.05(-0.36%)
May 17, 2010 14.00 14.03 13.95 13.96 65,412 -0.05(-0.36%)
May 14, 2010 14.01 14.06 13.95 14.01 82,375 -0.02(-0.14%)
May 13, 2010 14.15 14.25 13.96 14.03 64,452 -0.15(-1.06%)
May 12, 2010 13.24 14.35 13.20 14.18 80,689 +0.90(+6.78%)
May 11, 2010 13.00 13.37 13.00 13.28 79,696 -0.14(-1.04%)
May 10, 2010 13.50 13.51 13.15 13.42 40,222 -0.24(-1.76%)
May 07, 2010 14.26 14.26 13.66 13.66 50,469 -0.10(-0.73%)
May 06, 2010 13.75 14.00 13.75 13.76 34,264 +0.05(+0.36%)
May 05, 2010 14.20 14.21 13.71 13.71 49,870 -0.65(-4.53%)
May 04, 2010 14.59 14.61 14.26 14.36 46,053 -0.23(-1.58%)
May 03, 2010 14.75 15.00 14.47 14.59 51,305 -0.22(-1.49%)
Apr 30, 2010 15.31 15.32 14.81 14.81 132,922 -0.50(-3.27%)
Apr 29, 2010 16.24 16.50 14.66 15.31 264,292 -2.05(-11.81%)
Apr 28, 2010 17.36 17.59 17.00 17.36 41,946 -0.14(-0.80%)
Apr 27, 2010 17.50 18.02 17.45 17.50 33,202 -0.54(-2.99%)
Apr 26, 2010 18.03 18.13 17.99 18.04 22,071 -0.03(-0.17%)
Apr 23, 2010 18.02 18.32 18.02 18.07 35,784 -0.07(-0.39%)
Apr 22, 2010 18.21 18.21 18.01 18.14 21,022 -0.15(-0.82%)
Apr 21, 2010 18.02 18.33 17.90 18.29 25,463 +0.24(+1.33%)
Apr 20, 2010 18.01 18.05 17.90 18.05 47,548 +0.05(+0.28%)
Apr 19, 2010 18.09 18.09 17.88 18.00 29,988 +0.05(+0.28%)
Apr 16, 2010 18.00 18.45 17.80 17.95 47,902 -0.02(-0.11%)
Apr 15, 2010 17.25 18.04 17.25 17.97 39,906 +0.37(+2.10%)
Apr 14, 2010 16.68 17.61 16.68 17.60 29,497 +0.92(+5.52%)
Apr 13, 2010 16.29 16.93 16.29 16.68 23,770 +0.39(+2.39%)
Apr 12, 2010 16.50 16.65 16.26 16.29 26,952 -0.15(-0.91%)
Apr 09, 2010 16.42 16.65 16.41 16.44 23,837 +0.04(+0.24%)
Apr 08, 2010 16.00 16.46 16.00 16.40 18,757 +0.25(+1.55%)
Apr 07, 2010 16.25 16.65 16.02 16.15 42,064 -0.25(-1.52%)
Apr 06, 2010 16.07 16.50 16.07 16.40 52,076 +0.12(+0.74%)
Apr 05, 2010 16.50 16.69 16.01 16.28 139,363 -0.24(-1.45%)
Apr 01, 2010 16.65 16.52 16.52 16.52 73,400 +0.07(+0.43%)
Mar 31, 2010 16.85 16.85 16.45 16.45 24,176 -0.35(-2.08%)
Mar 30, 2010 16.85 16.99 16.67 16.80 16,320 +0.00(+0.00%)
Mar 29, 2010 16.81 17.00 16.66 16.80 35,234 +0.14(+0.84%)
Mar 26, 2010 16.56 16.80 16.36 16.66 28,995 +0.11(+0.66%)
Mar 25, 2010 16.90 16.99 16.44 16.55 40,941 -0.12(-0.72%)
Mar 24, 2010 16.67 16.99 16.50 16.67 50,044 -0.28(-1.65%)
Mar 23, 2010 16.93 17.32 16.78 16.95 44,242 +0.02(+0.12%)
Mar 22, 2010 16.75 17.00 16.69 16.93 11,815 +0.27(+1.62%)
Mar 19, 2010 17.00 17.00 16.56 16.66 22,657 -0.33(-1.94%)
Mar 18, 2010 16.90 17.09 16.60 16.99 41,038 +0.29(+1.74%)
Mar 17, 2010 17.00 17.01 16.59 16.70 13,461 -0.36(-2.11%)
Mar 16, 2010 17.35 17.35 16.70 17.06 25,666 -0.12(-0.70%)
Mar 15, 2010 17.25 17.27 17.16 17.18 70,539 -1.04(-5.71%)
Mar 12, 2010 18.00 18.73 17.85 18.22 61,974 +0.22(+1.22%)
Mar 11, 2010 17.34 18.00 17.34 18.00 26,487 +0.63(+3.63%)
Mar 10, 2010 17.14 17.42 16.98 17.37 42,345 +0.30(+1.76%)
Mar 09, 2010 16.19 17.48 16.11 17.07 45,403 +0.60(+3.64%)
Mar 08, 2010 16.70 16.70 16.33 16.47 44,598 +0.12(+0.73%)
Mar 05, 2010 16.20 16.35 15.99 16.35 34,357 +0.50(+3.15%)
Mar 04, 2010 15.99 16.15 15.78 15.85 37,215 -0.05(-0.31%)
Mar 03, 2010 15.59 16.28 15.51 15.90 57,832 +0.27(+1.73%)
Mar 02, 2010 16.09 16.19 15.63 15.63 74,039 -0.57(-3.52%)
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.