Breaking News Bar

Business News and Information

J. Jill Inc (NY: JILL )

0.7975 USD -0.0582 (-6.80%)
Official Closing Price Updated: 7:28 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 0.6599 0.7099 0.6599 0.6920 298,090 +0.00(+0.49%)
Jun 29, 2020 0.6500 0.7000 0.6249 0.6886 831,312 +0.04(+5.44%)
Jun 26, 2020 0.6832 0.6886 0.6349 0.6531 2,092,100 -0.06(-8.16%)
Jun 25, 2020 0.7400 0.7400 0.6940 0.7111 485,528 -0.02(-2.47%)
Jun 24, 2020 0.7600 0.7600 0.7100 0.7291 637,933 -0.04(-4.84%)
Jun 23, 2020 0.7780 0.7780 0.7000 0.7662 678,589 +0.02(+2.21%)
Jun 22, 2020 0.7300 0.8400 0.7201 0.7496 1,730,606 -0.02(-3.05%)
Jun 19, 2020 0.7900 0.8197 0.7635 0.7732 599,200 +0.00(+0.36%)
Jun 18, 2020 0.7400 0.8000 0.7011 0.7704 727,833 +0.02(+2.72%)
Jun 17, 2020 0.7900 0.8200 0.7400 0.7500 1,270,274 -0.11(-12.52%)
Jun 16, 2020 1.090 1.110 0.7810 0.8573 6,787,055 +0.18(+25.89%)
Jun 15, 2020 0.6449 0.7000 0.5900 0.6810 752,623 +0.01(+1.01%)
Jun 12, 2020 0.7700 0.7700 0.6510 0.6742 878,700 -0.03(-4.59%)
Jun 11, 2020 0.7250 0.7495 0.6500 0.7066 1,035,463 -0.18(-20.49%)
Jun 10, 2020 0.9342 1.030 0.7301 0.8887 2,034,873 +0.03(+3.34%)
Jun 09, 2020 0.8200 0.9200 0.6800 0.8600 5,707,841 +0.12(+16.88%)
Jun 08, 2020 0.7500 0.7700 0.6711 0.7358 1,838,898 +0.07(+9.84%)
Jun 05, 2020 0.5703 0.6800 0.5690 0.6699 1,848,400 +0.09(+16.16%)
Jun 04, 2020 0.5530 0.5900 0.5100 0.5767 770,000 +0.02(+2.95%)
Jun 03, 2020 0.5950 0.5985 0.5500 0.5602 671,947 -0.01(-1.20%)
Jun 02, 2020 0.6100 0.6100 0.5501 0.5670 344,037 +0.02(+2.75%)
Jun 01, 2020 0.6000 0.6049 0.5237 0.5518 757,158 -0.06(-9.98%)
May 29, 2020 0.6400 0.6597 0.6000 0.6130 516,800 -0.04(-5.69%)
May 28, 2020 0.7100 0.7300 0.6300 0.6500 1,712,578 -0.14(-17.61%)
May 27, 2020 0.5680 0.7698 0.5420 0.7889 6,571,636 +0.23(+41.35%)
May 26, 2020 0.5500 0.5786 0.5231 0.5581 842,952 +0.01(+2.27%)
May 22, 2020 0.5410 0.5700 0.5225 0.5457 373,800 -0.02(-3.28%)
May 21, 2020 0.6095 0.6095 0.5410 0.5642 820,031 +0.02(+3.05%)
May 20, 2020 0.5812 0.5812 0.5211 0.5475 775,027 -0.02(-4.07%)
May 19, 2020 0.5300 0.6200 0.5003 0.5707 2,100,774 +0.06(+11.90%)
May 18, 2020 0.4700 0.5400 0.4700 0.5100 1,450,214 +0.04(+9.07%)
May 15, 2020 0.4600 0.5200 0.4500 0.4676 1,221,300 +0.02(+3.91%)
May 14, 2020 0.4500 0.5100 0.4300 0.4500 783,088 -0.03(-6.25%)
May 13, 2020 0.5100 0.5600 0.4500 0.4800 3,010,991 +0.02(+5.19%)
May 12, 2020 0.4326 0.4990 0.4120 0.4563 2,649,771 +0.03(+5.82%)
May 11, 2020 0.4100 0.4400 0.4000 0.4312 778,541 +0.02(+4.53%)
May 08, 2020 0.4400 0.4400 0.4000 0.4125 691,300 -0.02(-4.47%)
May 07, 2020 0.4321 0.4700 0.4103 0.4318 1,194,010 +0.00(+0.28%)
May 06, 2020 0.4200 0.4950 0.4000 0.4306 3,689,395 +0.03(+7.62%)
May 05, 2020 0.4427 0.4427 0.3899 0.4001 380,278 -0.03(-7.87%)
May 04, 2020 0.4399 0.5000 0.4100 0.4343 179,096 +0.01(+2.94%)
May 01, 2020 0.4450 0.4498 0.4000 0.4219 371,300 -0.03(-7.36%)
Apr 30, 2020 0.4507 0.5199 0.4299 0.4554 769,912 +0.01(+2.22%)
Apr 29, 2020 0.4700 0.4700 0.4300 0.4455 369,858 -0.00(-0.98%)
Apr 28, 2020 0.4395 0.4900 0.4102 0.4499 685,327 +0.01(+2.25%)
Apr 27, 2020 0.3852 0.5599 0.3801 0.4400 2,671,918 +0.07(+19.31%)
Apr 24, 2020 0.3475 0.3799 0.3456 0.3688 463,100 +0.02(+6.13%)
Apr 23, 2020 0.3500 0.3500 0.3350 0.3475 182,540 -0.00(-0.71%)
Apr 22, 2020 0.3600 0.3600 0.3400 0.3500 170,518 -0.02(-5.02%)
Apr 21, 2020 0.3864 0.3864 0.3400 0.3685 198,033 -0.00(-0.41%)
Apr 20, 2020 0.4200 0.4200 0.3611 0.3700 141,363 -0.02(-5.13%)
Apr 17, 2020 0.3800 0.4000 0.3600 0.3900 133,900 +0.04(+11.43%)
Apr 16, 2020 0.4100 0.4100 0.3500 0.3500 156,596 -0.03(-7.94%)
Apr 15, 2020 0.4251 0.4349 0.3624 0.3802 169,782 -0.03(-6.49%)
Apr 14, 2020 0.4443 0.4500 0.4000 0.4066 151,517 -0.02(-4.44%)
Apr 13, 2020 0.4800 0.4800 0.4066 0.4255 181,428 -0.02(-5.44%)
Apr 09, 2020 0.4300 0.4900 0.4300 0.4500 218,900 +0.02(+4.55%)
Apr 08, 2020 0.3950 0.4500 0.3800 0.4304 332,686 +0.04(+10.90%)
Apr 07, 2020 0.3800 0.4100 0.3630 0.3881 679,741 +0.02(+4.89%)
Apr 06, 2020 0.3555 0.3875 0.3150 0.3700 253,892 +0.06(+19.35%)
Apr 03, 2020 0.4100 0.4240 0.3100 0.3100 424,200 -0.10(-24.39%)
Apr 02, 2020 0.5100 0.5183 0.4000 0.4100 275,386 -0.09(-18.00%)
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.
 
bottom clear