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 (%)
Aug 31, 2020 0.3800 0.4100 0.3800 0.3800 239,971 -0.03(-7.29%)
Aug 28, 2020 0.4179 0.4179 0.4001 0.4099 160,300 -0.01(-2.29%)
Aug 27, 2020 0.3925 0.4500 0.3899 0.4195 1,007,997 +0.02(+6.20%)
Aug 26, 2020 0.4348 0.4348 0.3830 0.3950 415,048 -0.01(-1.74%)
Aug 25, 2020 0.4000 0.4129 0.3800 0.4020 232,529 +0.01(+3.08%)
Aug 24, 2020 0.3700 0.4000 0.3600 0.3900 315,905 +0.02(+5.01%)
Aug 21, 2020 0.3900 0.4000 0.3678 0.3714 319,600 -0.01(-1.75%)
Aug 20, 2020 0.4344 0.4400 0.3723 0.3780 790,911 -0.06(-12.88%)
Aug 19, 2020 0.4700 0.4700 0.4301 0.4339 544,646 -0.04(-7.68%)
Aug 18, 2020 0.4800 0.5000 0.4627 0.4700 338,785 -0.01(-2.99%)
Aug 17, 2020 0.4700 0.5100 0.4500 0.4845 684,721 -0.02(-3.60%)
Aug 14, 2020 0.5100 0.5200 0.5021 0.5026 299,300 -0.01(-2.27%)
Aug 13, 2020 0.5300 0.5500 0.5101 0.5143 496,583 -0.01(-1.10%)
Aug 12, 2020 0.5600 0.5700 0.5100 0.5200 562,234 -0.03(-5.83%)
Aug 11, 2020 0.5500 0.5801 0.5500 0.5522 371,761 -0.01(-1.39%)
Aug 10, 2020 0.5500 0.5749 0.5500 0.5600 346,600 +0.00(+0.47%)
Aug 07, 2020 0.5700 0.5750 0.5301 0.5574 458,100 +0.01(+2.18%)
Aug 06, 2020 0.5600 0.5889 0.5450 0.5455 697,131 -0.01(-2.61%)
Aug 05, 2020 0.5700 0.5940 0.5561 0.5601 328,734 -0.01(-1.01%)
Aug 04, 2020 0.5300 0.5870 0.5029 0.5658 973,476 +0.01(+2.56%)
Aug 03, 2020 0.5800 0.5850 0.5500 0.5517 369,014 -0.02(-3.48%)
Jul 31, 2020 0.6209 0.6300 0.5400 0.5716 1,141,700 -0.07(-10.69%)
Jul 30, 2020 0.6700 0.6700 0.6300 0.6400 1,406,647 +0.01(+1.57%)
Jul 29, 2020 0.6400 0.6599 0.6156 0.6301 1,182,431 -0.05(-7.93%)
Jul 28, 2020 0.7200 0.7900 0.6700 0.6844 3,631,627 +0.01(+2.15%)
Jul 27, 2020 0.6800 0.6800 0.6200 0.6700 1,266,949 -0.02(-2.47%)
Jul 24, 2020 0.6200 0.8300 0.6100 0.6870 8,850,900 +0.03(+4.12%)
Jul 23, 2020 0.8033 0.8033 0.6503 0.6598 3,765,838 +0.01(+0.81%)
Jul 22, 2020 0.6600 0.7200 0.6545 0.6545 1,172,334 -0.04(-5.14%)
Jul 21, 2020 0.6900 0.7100 0.6500 0.6900 1,450,506 +0.01(+1.20%)
Jul 20, 2020 0.6950 0.7500 0.6750 0.6818 1,493,134 -0.04(-5.31%)
Jul 17, 2020 0.7600 0.7700 0.7020 0.7200 2,482,900 -0.15(-17.24%)
Jul 16, 2020 1.130 1.560 0.7800 0.8700 27,332,672 +0.24(+38.10%)
Jul 15, 2020 0.6271 0.6500 0.6078 0.6300 220,000 +0.03(+4.70%)
Jul 14, 2020 0.6200 0.6300 0.5736 0.6017 431,385 -0.02(-2.95%)
Jul 13, 2020 0.6700 0.6821 0.6150 0.6200 247,336 -0.05(-7.37%)
Jul 10, 2020 0.7000 0.7100 0.6550 0.6693 409,400 -0.02(-3.00%)
Jul 09, 2020 0.7400 0.7400 0.6700 0.6900 295,379 -0.03(-4.23%)
Jul 08, 2020 0.7000 0.7480 0.7000 0.7205 354,553 +0.00(+0.49%)
Jul 07, 2020 0.7300 0.7300 0.7100 0.7170 199,315 -0.02(-3.15%)
Jul 06, 2020 0.7500 0.7500 0.7186 0.7403 240,142 +0.01(+1.41%)
Jul 02, 2020 0.6800 0.7500 0.6790 0.7300 596,100 +0.03(+4.35%)
Jul 01, 2020 0.7200 0.7200 0.6590 0.6996 560,162 +0.01(+1.10%)
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 670,947 -0.01(-1.20%)
Jun 02, 2020 0.6100 0.6100 0.5501 0.5670 344,037 +0.02(+2.75%)
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