Breaking News Bar

Business News and Information

J. Jill Inc (NY: JILL )

3.750 USD -0.130 (-3.35%)
Official Closing Price Updated: 7:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 7.300 7.900 7.200 7.840 3,799,996 +1.64(+26.45%)
May 30, 2018 6.040 6.210 5.880 6.200 992,010 +0.19(+3.16%)
May 29, 2018 5.820 6.100 5.800 6.010 571,899 +0.17(+2.91%)
May 25, 2018 5.840 5.840 5.840 0 -0.07(-1.18%)
May 24, 2018 5.830 5.970 5.780 5.910 156,510 +0.05(+0.85%)
May 23, 2018 5.920 5.980 5.770 5.860 288,544 -0.11(-1.84%)
May 22, 2018 5.750 6.050 5.651 5.970 466,360 +0.26(+4.55%)
May 21, 2018 5.660 5.760 5.610 5.710 286,461 +0.10(+1.78%)
May 18, 2018 5.740 5.740 5.590 5.610 195,238 -0.12(-2.09%)
May 17, 2018 5.740 5.741 5.650 5.730 198,111 -0.01(-0.17%)
May 16, 2018 5.500 5.770 5.500 5.740 249,122 +0.27(+4.94%)
May 15, 2018 5.560 5.580 5.330 5.470 428,385 -0.09(-1.62%)
May 14, 2018 5.450 5.600 5.420 5.560 294,302 +0.12(+2.21%)
May 11, 2018 5.370 5.530 5.340 5.440 305,380 +0.07(+1.30%)
May 10, 2018 5.350 5.450 5.200 5.370 317,442 +0.01(+0.19%)
May 09, 2018 5.230 5.360 5.200 5.360 243,304 +0.15(+2.88%)
May 08, 2018 5.110 5.260 5.051 5.210 363,557 +0.09(+1.76%)
May 07, 2018 5.090 5.140 4.910 5.120 352,874 +0.03(+0.59%)
May 04, 2018 4.890 5.120 4.850 5.090 307,355 +0.19(+3.88%)
May 03, 2018 5.020 5.040 4.880 4.900 291,798 -0.12(-2.39%)
May 02, 2018 5.000 5.080 4.870 5.020 290,114 +0.03(+0.60%)
May 01, 2018 5.090 5.110 4.870 4.990 433,854 -0.12(-2.35%)
Apr 30, 2018 5.220 5.240 5.085 5.110 194,851 -0.13(-2.48%)
Apr 27, 2018 5.270 5.320 5.130 5.240 235,080 +0.01(+0.19%)
Apr 26, 2018 5.010 5.240 5.010 5.230 306,844 +0.20(+3.98%)
Apr 25, 2018 5.050 5.140 4.900 5.030 564,179 -0.02(-0.40%)
Apr 24, 2018 5.100 5.170 4.980 5.050 473,059 -0.02(-0.39%)
Apr 23, 2018 5.110 5.120 5.000 5.070 415,390 -0.04(-0.78%)
Apr 20, 2018 5.090 5.160 5.020 5.110 410,109 -0.01(-0.20%)
Apr 19, 2018 5.170 5.270 5.040 5.120 400,397 -0.08(-1.54%)
Apr 18, 2018 5.330 5.470 5.080 5.200 696,729 -0.12(-2.26%)
Apr 17, 2018 5.170 5.590 5.150 5.320 1,982,168 +0.42(+8.57%)
Apr 16, 2018 4.920 5.020 4.670 4.900 537,475 +0.03(+0.62%)
Apr 13, 2018 5.150 5.170 4.850 4.870 751,445 -0.26(-5.07%)
Apr 12, 2018 5.090 5.170 5.020 5.130 446,743 +0.08(+1.58%)
Apr 11, 2018 4.990 5.140 4.951 5.050 457,308 +0.05(+1.00%)
Apr 10, 2018 4.950 5.077 4.870 5.000 688,613 +0.10(+2.04%)
Apr 09, 2018 4.810 4.950 4.700 4.900 453,575 +0.10(+2.08%)
Apr 06, 2018 4.830 5.007 4.670 4.800 623,718 -0.07(-1.44%)
Apr 05, 2018 4.540 4.880 4.490 4.870 855,644 +0.38(+8.46%)
Apr 04, 2018 4.390 4.665 4.390 4.490 848,106 +0.09(+2.05%)
Apr 03, 2018 4.410 4.530 4.350 4.400 672,757 +0.01(+0.23%)
Apr 02, 2018 4.370 4.473 4.300 4.390 688,132 -0.03(-0.68%)
Mar 29, 2018 4.420 4.420 4.420 0 +0.10(+2.31%)
Mar 28, 2018 4.300 4.350 4.170 4.320 790,003 +0.00(+0.00%)
Mar 27, 2018 4.430 4.520 4.250 4.320 705,919 -0.13(-2.92%)
Mar 26, 2018 4.640 4.645 4.370 4.450 701,244 +0.02(+0.45%)
Mar 23, 2018 4.390 4.570 4.330 4.430 767,691 +0.06(+1.37%)
Mar 22, 2018 4.300 4.470 4.270 4.370 869,828 +0.11(+2.58%)
Mar 21, 2018 4.350 4.570 4.250 4.260 1,458,815 -0.06(-1.39%)
Mar 20, 2018 4.280 4.470 4.220 4.320 908,505 +0.06(+1.41%)
Mar 19, 2018 4.460 4.520 4.180 4.260 2,366,139 -0.19(-4.27%)
Mar 16, 2018 4.870 4.900 4.415 4.450 3,507,772 -0.37(-7.68%)
Mar 15, 2018 5.200 5.310 4.760 4.820 7,191,580 -2.63(-35.30%)
Mar 14, 2018 7.580 7.754 7.340 7.450 571,151 -0.08(-1.06%)
Mar 13, 2018 7.690 7.745 7.410 7.530 494,489 -0.13(-1.70%)
Mar 12, 2018 7.750 7.860 7.490 7.660 535,698 -0.05(-0.65%)
Mar 09, 2018 7.950 7.980 7.363 7.710 671,300 -0.16(-2.03%)
Mar 08, 2018 8.430 8.440 7.800 7.870 390,686 -0.53(-6.31%)
Mar 07, 2018 8.370 8.400 306,146 -0.45(-5.08%)
Mar 06, 2018 8.710 8.880 8.700 8.850 201,773 +0.13(+1.49%)
Mar 05, 2018 8.700 8.840 8.620 8.720 333,850 +0.04(+0.46%)
Mar 02, 2018 8.530 8.860 8.480 8.680 231,176 +0.01(+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