Breaking News Bar

Business News and Information

J. Jill Inc (NY: JILL )

4.330 USD -0.610 (-12.35%)
Official Closing Price Updated: 7:37 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 36.50 39.50 36.00 39.20 759,999 +8.20(+26.45%)
May 30, 2018 30.20 31.05 29.40 31.00 198,402 +0.95(+3.16%)
May 29, 2018 29.10 30.50 29.00 30.05 114,379 +0.85(+2.91%)
May 25, 2018 29.20 29.20 29.20 0 -0.35(-1.18%)
May 24, 2018 29.15 29.85 28.90 29.55 31,302 +0.25(+0.85%)
May 23, 2018 29.60 29.90 28.85 29.30 57,708 -0.55(-1.84%)
May 22, 2018 28.75 30.25 28.26 29.85 93,272 +1.30(+4.55%)
May 21, 2018 28.30 28.80 28.05 28.55 57,292 +0.50(+1.78%)
May 18, 2018 28.70 28.70 27.95 28.05 39,047 -0.60(-2.09%)
May 17, 2018 28.70 28.71 28.25 28.65 39,622 -0.05(-0.17%)
May 16, 2018 27.50 28.85 27.50 28.70 49,824 +1.35(+4.94%)
May 15, 2018 27.80 27.90 26.65 27.35 85,677 -0.45(-1.62%)
May 14, 2018 27.25 28.00 27.10 27.80 58,860 +0.60(+2.21%)
May 11, 2018 26.85 27.65 26.70 27.20 61,076 +0.35(+1.30%)
May 10, 2018 26.75 27.25 26.00 26.85 63,488 +0.05(+0.19%)
May 09, 2018 26.15 26.80 26.00 26.80 48,660 +0.75(+2.88%)
May 08, 2018 25.55 26.30 25.26 26.05 72,711 +0.45(+1.76%)
May 07, 2018 25.45 25.70 24.55 25.60 70,574 +0.15(+0.59%)
May 04, 2018 24.45 25.60 24.25 25.45 61,471 +0.95(+3.88%)
May 03, 2018 25.10 25.20 24.40 24.50 58,359 -0.60(-2.39%)
May 02, 2018 25.00 25.40 24.35 25.10 58,022 +0.15(+0.60%)
May 01, 2018 25.45 25.55 24.35 24.95 86,770 -0.60(-2.35%)
Apr 30, 2018 26.10 26.20 25.42 25.55 38,970 -0.65(-2.48%)
Apr 27, 2018 26.35 26.60 25.65 26.20 47,016 +0.05(+0.19%)
Apr 26, 2018 25.05 26.20 25.05 26.15 61,368 +1.00(+3.98%)
Apr 25, 2018 25.25 25.70 24.50 25.15 112,835 -0.10(-0.40%)
Apr 24, 2018 25.50 25.85 24.90 25.25 94,611 -0.10(-0.39%)
Apr 23, 2018 25.55 25.60 25.00 25.35 83,078 -0.20(-0.78%)
Apr 20, 2018 25.45 25.80 25.10 25.55 82,021 -0.05(-0.20%)
Apr 19, 2018 25.85 26.35 25.20 25.60 80,079 -0.40(-1.54%)
Apr 18, 2018 26.65 27.35 25.40 26.00 139,345 -0.60(-2.26%)
Apr 17, 2018 25.85 27.95 25.75 26.60 396,433 +2.10(+8.57%)
Apr 16, 2018 24.60 25.10 23.35 24.50 107,495 +0.15(+0.62%)
Apr 13, 2018 25.75 25.85 24.25 24.35 150,289 -1.30(-5.07%)
Apr 12, 2018 25.45 25.85 25.10 25.65 89,348 +0.40(+1.58%)
Apr 11, 2018 24.95 25.70 24.76 25.25 91,461 +0.25(+1.00%)
Apr 10, 2018 24.75 25.39 24.35 25.00 137,722 +0.50(+2.04%)
Apr 09, 2018 24.05 24.75 23.50 24.50 90,715 +0.50(+2.08%)
Apr 06, 2018 24.15 25.04 23.35 24.00 124,743 -0.35(-1.44%)
Apr 05, 2018 22.70 24.40 22.45 24.35 171,128 +1.90(+8.46%)
Apr 04, 2018 21.95 23.33 21.95 22.45 169,621 +0.45(+2.05%)
Apr 03, 2018 22.05 22.65 21.75 22.00 134,551 +0.05(+0.23%)
Apr 02, 2018 21.85 22.36 21.50 21.95 137,626 -0.15(-0.68%)
Mar 29, 2018 22.10 22.10 22.10 0 +0.50(+2.31%)
Mar 28, 2018 21.50 21.75 20.85 21.60 158,000 +0.00(+0.00%)
Mar 27, 2018 22.15 22.60 21.25 21.60 141,183 -0.65(-2.92%)
Mar 26, 2018 23.20 23.22 21.85 22.25 140,248 +0.10(+0.45%)
Mar 23, 2018 21.95 22.85 21.65 22.15 153,538 +0.30(+1.37%)
Mar 22, 2018 21.50 22.35 21.35 21.85 173,965 +0.55(+2.58%)
Mar 21, 2018 21.75 22.85 21.25 21.30 291,763 -0.30(-1.39%)
Mar 20, 2018 21.40 22.35 21.10 21.60 181,701 +0.30(+1.41%)
Mar 19, 2018 22.30 22.60 20.90 21.30 473,227 -0.95(-4.27%)
Mar 16, 2018 24.35 24.50 22.08 22.25 701,554 -1.85(-7.68%)
Mar 15, 2018 26.00 26.55 23.80 24.10 1,438,316 -13.15(-35.30%)
Mar 14, 2018 37.90 38.77 36.70 37.25 114,230 -0.40(-1.06%)
Mar 13, 2018 38.45 38.72 37.05 37.65 98,897 -0.65(-1.70%)
Mar 12, 2018 38.75 39.30 37.45 38.30 107,139 -0.25(-0.65%)
Mar 09, 2018 39.75 39.90 36.81 38.55 134,260 -0.80(-2.03%)
Mar 08, 2018 42.15 42.20 39.00 39.35 78,137 -2.65(-6.31%)
Mar 07, 2018 41.85 42.00 61,229 -2.25(-5.08%)
Mar 06, 2018 43.55 44.40 43.50 44.25 40,354 +0.65(+1.49%)
Mar 05, 2018 43.50 44.20 43.10 43.60 66,770 +0.20(+0.46%)
Mar 02, 2018 42.65 44.30 42.40 43.40 46,235 +0.05(+0.12%)
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