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 (%)
May 30, 2008 7.550 7.650 7.650 7.650 200 +0.10(+1.32%)
May 29, 2008 7.490 7.550 7.450 7.550 8,680 +0.20(+2.72%)
May 28, 2008 7.400 7.400 7.350 7.350 300 -0.14(-1.87%)
May 27, 2008 7.450 7.500 7.450 7.490 1,300 +0.14(+1.90%)
May 26, 2008 7.350 7.350 7.350 7.350 0 +0.00(+0.00%)
May 23, 2008 7.350 7.350 7.350 7.350 0 +0.00(+0.00%)
May 22, 2008 7.350 7.350 7.350 7.350 0 +0.00(+0.00%)
May 21, 2008 7.550 7.600 7.350 7.350 12,158 -0.13(-1.74%)
May 20, 2008 7.480 7.480 7.480 7.480 903 -0.00(-0.04%)
May 19, 2008 7.450 7.483 7.450 7.483 343 +0.00(+0.04%)
May 16, 2008 7.480 7.480 7.480 7.480 100 +0.13(+1.77%)
May 15, 2008 7.300 7.350 7.300 7.350 200 +0.20(+2.80%)
May 14, 2008 7.100 7.150 7.100 7.150 700 +0.06(+0.85%)
May 13, 2008 7.090 7.090 7.090 7.090 0 +0.00(+0.00%)
May 12, 2008 7.000 7.090 7.000 7.090 750 +0.09(+1.29%)
May 09, 2008 7.000 7.000 7.000 7.000 0 +0.00(+0.00%)
May 08, 2008 7.000 7.000 7.000 7.000 0 +0.00(+0.00%)
May 07, 2008 6.950 7.000 6.950 7.000 800 +0.26(+3.86%)
May 06, 2008 6.740 6.740 6.740 6.740 0 +0.00(+0.00%)
May 05, 2008 6.740 6.740 6.740 6.740 0 +0.00(+0.00%)
May 02, 2008 6.740 6.740 6.740 6.740 200 -0.16(-2.32%)
May 01, 2008 7.100 7.230 6.750 6.900 10,900 -0.22(-3.09%)
Apr 30, 2008 7.000 7.120 7.000 7.120 600 +0.07(+0.99%)
Apr 29, 2008 7.300 7.300 7.050 7.050 1,100 -0.35(-4.73%)
Apr 28, 2008 7.400 7.400 7.400 7.400 100 -0.08(-1.07%)
Apr 25, 2008 7.480 7.480 7.480 7.480 200 -0.10(-1.32%)
Apr 24, 2008 7.580 7.580 7.580 7.580 200 -0.12(-1.56%)
Apr 23, 2008 7.700 7.700 7.700 7.700 200 -0.12(-1.47%)
Apr 22, 2008 7.815 7.815 7.815 7.815 0 +0.00(+0.00%)
Apr 21, 2008 7.780 7.815 7.780 7.815 200 -0.07(-0.95%)
Apr 18, 2008 7.580 7.890 7.580 7.890 400 +0.14(+1.81%)
Apr 17, 2008 7.720 7.810 7.500 7.750 1,400 +0.10(+1.31%)
Apr 16, 2008 7.650 7.650 7.650 7.650 200 +0.06(+0.79%)
Apr 15, 2008 7.400 7.600 7.300 7.590 1,700 +0.10(+1.36%)
Apr 14, 2008 7.850 7.850 7.250 7.488 10,337 -0.51(-6.40%)
Apr 11, 2008 8.000 8.000 8.000 8.000 2,000 -0.05(-0.62%)
Apr 10, 2008 8.050 8.050 8.050 8.050 0 +0.00(+0.00%)
Apr 09, 2008 8.050 8.050 8.050 8.050 200 -0.15(-1.83%)
Apr 08, 2008 8.030 8.200 7.980 8.200 3,000 +0.17(+2.12%)
Apr 07, 2008 7.950 8.030 7.950 8.030 400 +0.13(+1.65%)
Apr 04, 2008 7.900 7.900 7.800 7.900 2,100 +0.00(+0.00%)
Apr 03, 2008 7.900 7.900 7.900 7.900 300 +0.00(+0.00%)
Apr 02, 2008 7.700 7.900 7.700 7.900 700 +0.14(+1.80%)
Apr 01, 2008 7.760 7.760 7.760 7.760 0 +0.00(+0.00%)
Mar 31, 2008 7.320 7.760 7.320 7.760 1,000 +0.40(+5.43%)
Mar 28, 2008 7.170 7.360 7.170 7.360 1,200 +0.28(+3.95%)
Mar 27, 2008 7.060 7.090 7.060 7.080 900 +0.03(+0.43%)
Mar 26, 2008 7.000 7.060 6.880 7.050 1,300 -0.01(-0.14%)
Mar 25, 2008 7.250 7.250 7.060 7.060 3,400 +0.00(+0.00%)
Mar 24, 2008 7.200 7.200 7.060 7.060 4,100 -0.17(-2.35%)
Mar 21, 2008 7.161 7.230 7.161 7.230 400 +0.00(+0.00%)
Mar 20, 2008 7.161 7.230 7.161 7.230 400 +0.10(+1.40%)
Mar 19, 2008 7.130 7.130 7.130 7.130 0 +0.00(+0.00%)
Mar 18, 2008 7.130 7.130 7.130 7.130 100 +0.28(+4.09%)
Mar 17, 2008 6.900 7.040 6.850 6.850 1,000 -0.19(-2.70%)
Mar 14, 2008 6.900 7.040 6.900 7.040 1,000 +0.20(+2.92%)
Mar 13, 2008 6.750 6.840 6.750 6.840 1,400 +0.04(+0.59%)
Mar 12, 2008 7.200 7.200 6.750 6.800 5,600 -0.22(-3.13%)
Mar 11, 2008 7.130 7.130 7.020 7.020 300 -0.24(-3.31%)
Mar 10, 2008 7.710 7.710 7.200 7.260 4,300 -0.55(-7.04%)
Mar 07, 2008 7.780 7.810 7.780 7.810 1,000 +0.06(+0.77%)
Mar 06, 2008 7.750 7.750 7.750 7.750 300 +0.08(+1.04%)
Mar 05, 2008 7.650 7.850 7.650 7.670 1,600 -0.16(-2.04%)
Mar 04, 2008 7.670 7.830 7.510 7.830 5,100 +0.15(+1.95%)
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.