Breaking News Bar

Business News and Information

J. Jill Inc (NY: JILL )

4.110 USD +0.100 (+2.49%)
Official Closing Price Updated: 7:48 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 1.900 1.940 1.880 1.900 138,124 +0.01(+0.53%)
Sep 27, 2019 1.880 1.930 1.850 1.890 127,600 +0.01(+0.53%)
Sep 26, 2019 1.920 1.920 1.850 1.880 121,606 -0.05(-2.59%)
Sep 25, 2019 1.980 2.035 1.913 1.930 315,778 +0.00(+0.00%)
Sep 24, 2019 1.930 1.940 1.840 1.930 134,547 +0.02(+1.05%)
Sep 23, 2019 1.890 1.960 1.820 1.910 146,388 -0.01(-0.52%)
Sep 20, 2019 1.980 2.060 1.920 1.920 352,700 -0.04(-2.04%)
Sep 19, 2019 1.910 2.030 1.830 1.960 435,269 +0.01(+0.51%)
Sep 18, 2019 2.090 2.090 1.930 1.950 329,576 -0.05(-2.50%)
Sep 17, 2019 2.230 2.230 1.994 2.000 511,005 -0.22(-9.91%)
Sep 16, 2019 2.270 2.330 2.180 2.220 390,062 -0.10(-4.31%)
Sep 13, 2019 2.380 2.580 2.270 2.320 412,200 -0.06(-2.52%)
Sep 12, 2019 2.360 2.500 2.250 2.380 1,091,050 +0.09(+3.93%)
Sep 11, 2019 2.370 2.370 2.230 2.290 498,166 -0.07(-2.97%)
Sep 10, 2019 2.310 2.390 2.250 2.360 822,969 +0.10(+4.42%)
Sep 09, 2019 2.160 2.320 2.140 2.260 1,079,580 +0.14(+6.60%)
Sep 06, 2019 2.110 2.200 2.100 2.120 391,000 +0.02(+0.95%)
Sep 05, 2019 2.010 2.145 1.990 2.100 679,484 +0.11(+5.53%)
Sep 04, 2019 1.890 2.010 1.840 1.990 441,728 +0.07(+3.65%)
Sep 03, 2019 1.870 1.978 1.770 1.920 599,334 +0.05(+2.67%)
Aug 30, 2019 1.970 1.990 1.860 1.870 421,000 -0.10(-5.08%)
Aug 29, 2019 1.990 2.050 1.850 1.970 501,854 +0.01(+0.51%)
Aug 28, 2019 1.680 2.030 1.680 1.960 1,172,946 +0.29(+17.37%)
Aug 27, 2019 2.250 2.250 1.660 1.670 2,727,544 -0.41(-19.71%)
Aug 26, 2019 1.800 2.130 1.790 2.080 1,874,831 +0.33(+18.86%)
Aug 23, 2019 1.840 1.860 1.700 1.750 397,100 -0.09(-4.89%)
Aug 22, 2019 1.770 1.910 1.760 1.840 451,556 +0.07(+3.95%)
Aug 21, 2019 1.680 1.780 1.670 1.770 347,245 +0.10(+5.99%)
Aug 20, 2019 1.740 1.750 1.560 1.670 638,447 -0.07(-4.02%)
Aug 19, 2019 1.520 1.790 1.520 1.740 713,547 +0.26(+17.57%)
Aug 16, 2019 1.590 1.620 1.460 1.480 554,300 -0.11(-6.92%)
Aug 15, 2019 1.660 1.660 1.580 1.590 357,742 -0.04(-2.45%)
Aug 14, 2019 1.800 1.810 1.610 1.630 492,565 -0.20(-10.93%)
Aug 13, 2019 1.780 1.940 1.780 1.830 656,195 +0.03(+1.67%)
Aug 12, 2019 1.800 1.820 1.710 1.800 151,182 +0.02(+1.12%)
Aug 09, 2019 1.990 1.990 1.770 1.780 426,800 -0.20(-10.10%)
Aug 08, 2019 1.990 2.040 1.935 1.980 177,345 +0.00(+0.00%)
Aug 07, 2019 1.920 2.030 1.832 1.980 254,950 +0.02(+1.02%)
Aug 06, 2019 1.990 2.010 1.900 1.960 252,937 -0.02(-1.01%)
Aug 05, 2019 2.010 2.010 1.849 1.980 462,951 -0.06(-2.94%)
Aug 02, 2019 2.120 2.135 2.000 2.040 259,300 -0.09(-4.23%)
Aug 01, 2019 2.140 2.170 2.050 2.130 311,226 -0.01(-0.47%)
Jul 31, 2019 2.150 2.200 2.090 2.140 304,117 +0.01(+0.47%)
Jul 30, 2019 2.140 2.170 2.060 2.130 183,639 -0.01(-0.47%)
Jul 29, 2019 2.140 2.160 2.070 2.140 251,580 +0.05(+2.39%)
Jul 26, 2019 2.080 2.145 2.060 2.090 206,600 +0.03(+1.46%)
Jul 25, 2019 2.130 2.150 2.040 2.060 463,831 -0.07(-3.29%)
Jul 24, 2019 2.110 2.180 2.090 2.130 432,471 +0.03(+1.43%)
Jul 23, 2019 2.210 2.250 2.070 2.100 458,781 -0.10(-4.55%)
Jul 22, 2019 2.170 2.240 2.160 2.200 344,348 +0.04(+1.85%)
Jul 19, 2019 2.130 2.185 2.090 2.160 622,600 +0.04(+1.89%)
Jul 18, 2019 2.250 2.250 2.100 2.120 420,997 -0.13(-5.78%)
Jul 17, 2019 2.390 2.400 2.245 2.250 456,762 -0.14(-5.86%)
Jul 16, 2019 2.290 2.390 2.260 2.390 510,033 +0.09(+3.91%)
Jul 15, 2019 2.280 2.380 2.160 2.300 630,315 +0.04(+1.77%)
Jul 12, 2019 2.450 2.458 2.250 2.260 924,400 -0.21(-8.50%)
Jul 11, 2019 2.420 2.500 2.170 2.470 1,309,801 +0.07(+2.92%)
Jul 10, 2019 2.445 2.460 2.280 2.400 955,550 -0.02(-0.83%)
Jul 09, 2019 2.320 2.460 2.240 2.420 1,167,282 +0.07(+2.98%)
Jul 08, 2019 2.090 2.400 2.090 2.350 1,757,376 +0.25(+11.90%)
Jul 05, 2019 2.050 2.190 2.050 2.100 536,000 +0.03(+1.45%)
Jul 03, 2019 2.050 2.090 1.995 2.070 468,500 +0.05(+2.48%)
Jul 02, 2019 2.100 2.120 1.980 2.020 807,070 -0.08(-3.81%)
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.
 
bottom clear