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, 2007 8.790 9.100 8.780 9.100 6,800 +0.32(+3.64%)
Dec 28, 2007 8.150 8.780 8.080 8.780 5,400 +0.63(+7.73%)
Dec 27, 2007 8.350 8.350 8.150 8.150 200 -0.01(-0.12%)
Dec 26, 2007 8.160 8.160 8.160 8.160 0 +0.00(+0.00%)
Dec 24, 2007 8.160 8.160 8.160 8.160 100 +0.08(+0.99%)
Dec 21, 2007 8.080 8.080 8.080 8.080 100 +0.11(+1.38%)
Dec 20, 2007 7.800 7.970 7.790 7.970 1,800 +0.30(+3.91%)
Dec 19, 2007 7.360 7.680 7.200 7.670 7,400 +0.42(+5.79%)
Dec 18, 2007 8.150 8.150 5.680 7.250 9,800 -1.00(-12.12%)
Dec 17, 2007 8.630 8.770 7.930 8.250 2,600 -0.55(-6.25%)
Dec 14, 2007 8.700 8.800 8.700 8.800 300 +0.22(+2.57%)
Dec 13, 2007 8.550 8.579 8.550 8.579 200 +0.17(+2.04%)
Dec 12, 2007 8.220 8.460 8.050 8.408 1,600 +0.06(+0.69%)
Dec 11, 2007 8.040 8.350 8.000 8.350 1,500 +0.60(+7.74%)
Dec 10, 2007 7.750 7.750 7.750 7.750 31,400 +0.00(+0.00%)
Dec 07, 2007 7.990 7.990 7.750 7.750 700 -0.30(-3.73%)
Dec 06, 2007 8.170 8.350 7.750 8.050 4,500 -0.01(-0.12%)
Dec 05, 2007 7.720 8.330 7.650 8.060 7,400 +0.27(+3.40%)
Dec 04, 2007 7.795 7.795 7.790 7.795 800 +0.09(+1.23%)
Dec 03, 2007 7.790 7.870 7.500 7.700 1,300 +0.20(+2.67%)
Nov 30, 2007 7.580 7.730 7.500 7.500 1,500 -0.07(-0.92%)
Nov 29, 2007 7.550 8.800 7.410 7.570 1,800 +0.08(+1.07%)
Nov 28, 2007 7.300 7.510 7.300 7.490 1,100 +0.20(+2.74%)
Nov 27, 2007 7.900 7.900 7.000 7.290 15,000 -0.47(-6.06%)
Nov 26, 2007 7.800 7.830 7.450 7.760 16,500 -0.16(-2.02%)
Nov 23, 2007 8.300 8.300 7.700 7.920 1,900 -0.49(-5.83%)
Nov 21, 2007 9.020 9.020 7.390 8.410 3,300 -0.54(-6.03%)
Nov 20, 2007 8.920 8.950 8.798 8.950 2,000 -0.05(-0.56%)
Nov 19, 2007 9.000 9.140 9.000 9.000 1,000 +0.14(+1.58%)
Nov 16, 2007 8.860 8.860 8.860 8.860 0 +0.00(+0.00%)
Nov 15, 2007 9.170 9.200 8.860 8.860 1,200 -0.22(-2.42%)
Nov 14, 2007 8.950 9.080 8.950 9.080 7,100 -0.10(-1.09%)
Nov 13, 2007 9.020 9.180 9.000 9.180 500 +0.08(+0.88%)
Nov 12, 2007 9.330 9.330 9.088 9.100 1,500 -0.39(-4.11%)
Nov 09, 2007 9.600 9.850 9.490 9.490 1,300 -0.36(-3.65%)
Nov 08, 2007 9.350 9.850 9.350 9.850 4,400 +0.25(+2.60%)
Nov 07, 2007 10.35 10.35 9.400 9.600 3,800 +0.00(+0.00%)
Nov 06, 2007 8.700 10.00 8.700 9.600 13,200 +0.75(+8.47%)
Nov 05, 2007 8.300 8.850 8.300 8.850 6,200 +0.71(+8.72%)
Nov 02, 2007 8.200 8.500 7.790 8.140 7,500 -0.06(-0.73%)
Nov 01, 2007 8.200 8.200 8.200 8.200 0 +0.00(+0.00%)
Oct 31, 2007 8.000 8.200 7.970 8.200 11,500 +0.16(+1.99%)
Oct 30, 2007 8.040 8.040 8.040 8.040 300 -0.08(-0.99%)
Oct 29, 2007 8.200 8.200 8.120 8.120 1,200 -0.20(-2.40%)
Oct 26, 2007 8.320 8.330 8.320 8.320 600 -0.08(-0.95%)
Oct 25, 2007 8.400 8.400 8.400 8.400 0 +0.00(+0.00%)
Oct 24, 2007 8.300 8.400 8.300 8.400 3,900 +0.58(+7.42%)
Oct 23, 2007 7.690 7.820 7.690 7.820 2,200 +0.17(+2.22%)
Oct 22, 2007 7.650 7.650 7.650 7.650 500 +0.15(+2.00%)
Oct 19, 2007 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Oct 18, 2007 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Oct 17, 2007 7.500 7.500 7.500 7.500 1,500 +0.00(+0.00%)
Oct 16, 2007 7.500 7.500 7.500 7.500 82,000 -0.01(-0.13%)
Oct 15, 2007 7.600 7.600 7.510 7.510 600 -0.16(-2.09%)
Oct 12, 2007 7.670 7.670 7.670 7.670 1,600 +0.00(+0.00%)
Oct 11, 2007 7.560 7.670 7.500 7.670 2,700 +0.04(+0.52%)
Oct 10, 2007 7.630 7.630 7.630 7.630 400 -0.08(-1.04%)
Oct 09, 2007 7.710 7.710 7.710 7.710 700 +0.14(+1.80%)
Oct 08, 2007 7.450 8.020 7.210 7.574 7,500 -0.09(-1.12%)
Oct 05, 2007 7.800 7.800 7.660 7.660 500 -0.26(-3.28%)
Oct 04, 2007 7.920 7.920 7.920 7.920 0 +0.00(+0.00%)
Oct 03, 2007 7.920 7.920 7.920 7.920 0 +0.00(+0.00%)
Oct 02, 2007 7.920 7.920 7.920 7.920 100 +0.12(+1.54%)
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.