Breaking News Bar

Business News and Information

J. Jill Inc (NY: JILL )

4.250 USD -0.150 (-3.41%)
Official Closing Price Updated: 7:32 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 6.230 6.430 6.170 6.180 284,200 -0.06(-0.96%)
Sep 27, 2018 6.160 6.275 6.105 6.240 286,728 +0.08(+1.30%)
Sep 26, 2018 6.000 6.210 6.000 6.160 277,089 +0.21(+3.53%)
Sep 25, 2018 5.980 5.980 5.870 5.950 211,057 -0.01(-0.17%)
Sep 24, 2018 5.910 6.130 5.850 5.960 226,247 +0.04(+0.68%)
Sep 21, 2018 6.140 6.320 5.900 5.920 347,700 -0.21(-3.43%)
Sep 20, 2018 6.000 6.150 5.860 6.130 348,744 +0.15(+2.51%)
Sep 19, 2018 5.910 6.060 5.740 5.980 577,043 +0.08(+1.36%)
Sep 18, 2018 5.990 6.080 5.890 5.900 301,057 -0.08(-1.34%)
Sep 17, 2018 6.140 6.190 5.900 5.980 264,063 -0.13(-2.13%)
Sep 14, 2018 6.070 6.130 5.970 6.110 303,300 +0.08(+1.33%)
Sep 13, 2018 6.190 6.210 5.930 6.030 362,262 -0.12(-1.95%)
Sep 12, 2018 6.210 6.450 6.070 6.150 424,901 -0.06(-0.97%)
Sep 11, 2018 5.870 6.250 5.830 6.210 452,308 +0.31(+5.25%)
Sep 10, 2018 5.830 6.020 5.810 5.900 323,205 +0.08(+1.37%)
Sep 07, 2018 5.730 5.910 5.710 5.820 271,200 +0.09(+1.57%)
Sep 06, 2018 5.940 6.019 5.700 5.730 430,364 -0.21(-3.54%)
Sep 05, 2018 5.960 6.000 5.875 5.940 295,594 -0.02(-0.34%)
Sep 04, 2018 6.050 6.130 5.900 5.960 381,669 -0.08(-1.32%)
Aug 31, 2018 6.040 6.040 6.040 0 +0.07(+1.17%)
Aug 30, 2018 5.930 6.170 5.910 5.970 588,229 +0.02(+0.34%)
Aug 29, 2018 5.910 5.980 5.690 5.950 609,651 +0.04(+0.68%)
Aug 28, 2018 5.870 6.130 5.760 5.910 665,157 +0.09(+1.55%)
Aug 27, 2018 5.950 6.070 5.700 5.820 617,448 -0.13(-2.18%)
Aug 24, 2018 6.010 6.050 5.750 5.950 777,000 -0.07(-1.16%)
Aug 23, 2018 6.280 6.330 5.800 6.020 1,257,869 -0.24(-3.83%)
Aug 22, 2018 6.610 6.610 6.250 6.260 1,581,463 -0.59(-8.61%)
Aug 21, 2018 6.650 7.250 6.300 6.850 3,074,478 -0.80(-10.46%)
Aug 20, 2018 8.280 8.440 7.560 7.650 1,020,812 -0.64(-7.72%)
Aug 17, 2018 8.210 8.400 7.800 8.290 509,500 +0.04(+0.48%)
Aug 16, 2018 8.250 8.430 8.200 8.250 279,775 +0.05(+0.61%)
Aug 15, 2018 8.750 8.790 8.045 8.200 279,965 -0.57(-6.50%)
Aug 14, 2018 8.380 8.900 8.380 8.770 273,049 +0.46(+5.54%)
Aug 13, 2018 8.550 8.560 8.280 8.310 163,232 -0.22(-2.58%)
Aug 10, 2018 8.620 8.740 8.520 8.530 149,100 -0.10(-1.16%)
Aug 09, 2018 8.580 8.890 8.510 8.630 227,106 +0.05(+0.58%)
Aug 08, 2018 8.300 8.630 8.300 8.580 223,168 +0.31(+3.75%)
Aug 07, 2018 8.170 8.310 8.140 8.270 306,856 +0.15(+1.85%)
Aug 06, 2018 8.150 8.220 8.030 8.120 144,437 -0.02(-0.25%)
Aug 03, 2018 8.130 8.315 8.060 8.140 181,100 +0.01(+0.12%)
Aug 02, 2018 8.030 8.190 7.950 8.130 334,064 +0.10(+1.25%)
Aug 01, 2018 8.140 8.300 7.800 8.030 356,149 -0.16(-1.95%)
Jul 31, 2018 8.320 8.380 8.160 8.190 389,335 -0.15(-1.80%)
Jul 30, 2018 8.200 8.490 8.200 8.340 203,130 +0.09(+1.09%)
Jul 27, 2018 8.400 8.400 8.030 8.250 282,600 -0.11(-1.32%)
Jul 26, 2018 8.340 8.560 8.200 8.360 276,096 +0.08(+0.97%)
Jul 25, 2018 8.230 8.370 8.121 8.280 278,622 +0.01(+0.12%)
Jul 24, 2018 8.880 8.940 8.230 8.270 412,726 -0.55(-6.24%)
Jul 23, 2018 8.720 8.910 8.690 8.820 324,150 +0.13(+1.50%)
Jul 20, 2018 9.020 9.060 8.640 8.690 385,163 -0.34(-3.77%)
Jul 19, 2018 8.390 9.055 8.310 9.030 549,903 +0.67(+8.01%)
Jul 18, 2018 8.500 8.520 8.280 8.360 396,982 -0.13(-1.53%)
Jul 17, 2018 8.400 8.570 8.300 8.490 498,859 +0.09(+1.07%)
Jul 16, 2018 8.520 8.570 8.230 8.400 457,107 -0.11(-1.29%)
Jul 13, 2018 8.450 8.650 8.430 8.510 192,018 +0.06(+0.71%)
Jul 12, 2018 8.650 8.650 8.130 8.450 381,654 -0.20(-2.31%)
Jul 11, 2018 8.810 8.850 8.570 8.650 364,808 -0.15(-1.70%)
Jul 10, 2018 8.990 8.990 8.535 8.800 720,213 -0.19(-2.11%)
Jul 09, 2018 9.220 9.290 8.870 8.990 555,025 -0.19(-2.07%)
Jul 06, 2018 9.210 9.345 9.060 9.180 621,001 -0.05(-0.54%)
Jul 05, 2018 9.340 9.390 9.230 9.230 431,135 -0.09(-0.97%)
Jul 03, 2018 9.320 9.320 9.320 0 -0.13(-1.38%)
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