Breaking News Bar

Business News and Information

J. Jill Inc (NY: JILL )

4.500 USD +0.470 (+11.66%)
Official Closing Price Updated: 7:32 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 1.670 1.670 1.460 1.480 4,642,600 -0.20(-11.90%)
May 30, 2019 1.710 1.880 1.580 1.680 10,602,096 -1.93(-53.46%)
May 29, 2019 4.050 4.070 3.540 3.610 1,585,460 -0.51(-12.38%)
May 28, 2019 3.700 4.160 3.700 4.120 1,514,339 +0.43(+11.65%)
May 24, 2019 3.920 3.970 3.680 3.690 827,400 -0.19(-4.90%)
May 23, 2019 4.010 4.190 3.870 3.880 705,360 -0.15(-3.72%)
May 22, 2019 4.250 4.250 3.980 4.030 943,898 -0.22(-5.18%)
May 21, 2019 4.500 4.510 4.250 4.250 514,867 -0.24(-5.35%)
May 20, 2019 4.450 4.490 4.330 4.490 407,764 +0.05(+1.13%)
May 17, 2019 4.500 4.710 4.440 4.440 490,300 -0.10(-2.20%)
May 16, 2019 4.630 4.664 4.500 4.540 431,861 -0.07(-1.52%)
May 15, 2019 4.690 4.720 4.590 4.610 459,516 -0.11(-2.33%)
May 14, 2019 4.930 4.990 4.520 4.720 702,050 -0.18(-3.67%)
May 13, 2019 5.100 5.100 4.880 4.900 405,547 -0.25(-4.85%)
May 10, 2019 5.240 5.250 5.090 5.150 226,400 -0.10(-1.90%)
May 09, 2019 5.120 5.280 5.090 5.250 224,495 +0.07(+1.35%)
May 08, 2019 5.210 5.239 5.060 5.180 492,361 -0.01(-0.19%)
May 07, 2019 5.430 5.430 5.160 5.190 373,727 -0.28(-5.12%)
May 06, 2019 5.460 5.490 5.370 5.470 201,707 -0.05(-0.91%)
May 03, 2019 5.500 5.550 5.470 5.520 214,600 +0.07(+1.28%)
May 02, 2019 5.450 5.510 5.360 5.450 254,039 +0.01(+0.18%)
May 01, 2019 5.620 5.630 5.390 5.440 453,962 -0.17(-3.03%)
Apr 30, 2019 5.550 5.630 5.430 5.610 260,879 +0.07(+1.26%)
Apr 29, 2019 5.520 5.580 5.410 5.540 377,693 +0.01(+0.18%)
Apr 26, 2019 5.400 5.550 5.330 5.530 249,600 +0.10(+1.84%)
Apr 25, 2019 5.480 5.560 5.390 5.430 352,737 -0.07(-1.27%)
Apr 24, 2019 5.240 5.570 5.240 5.500 765,805 +0.27(+5.16%)
Apr 23, 2019 5.050 5.270 5.000 5.230 482,864 +0.18(+3.56%)
Apr 22, 2019 5.100 5.190 4.930 5.050 1,005,231 +0.01(+0.20%)
Apr 18, 2019 5.100 5.130 5.020 5.040 516,000 -0.06(-1.18%)
Apr 17, 2019 5.160 5.240 5.080 5.100 342,546 -0.03(-0.58%)
Apr 16, 2019 5.150 5.300 5.090 5.130 464,026 +0.00(+0.00%)
Apr 15, 2019 5.120 5.205 5.040 5.130 252,615 +0.03(+0.59%)
Apr 12, 2019 5.120 5.190 5.040 5.100 702,200 +0.00(+0.00%)
Apr 11, 2019 5.200 5.240 5.050 5.100 334,439 -0.09(-1.73%)
Apr 10, 2019 5.190 5.270 5.120 5.190 314,503 +0.04(+0.78%)
Apr 09, 2019 5.180 5.270 5.110 5.150 337,956 -0.06(-1.15%)
Apr 08, 2019 5.270 5.270 5.120 5.210 536,551 -0.09(-1.70%)
Apr 05, 2019 5.390 5.440 5.210 5.300 661,400 -0.05(-0.93%)
Apr 04, 2019 5.170 5.400 5.090 5.350 1,061,472 +0.17(+3.28%)
Apr 03, 2019 5.390 5.390 5.140 5.180 754,353 -0.21(-3.90%)
Apr 02, 2019 5.450 5.500 5.350 5.390 540,344 -0.13(-2.36%)
Apr 01, 2019 5.500 5.550 5.370 5.520 545,732 +0.03(+0.55%)
Mar 29, 2019 5.450 5.590 5.400 5.490 747,800 +0.04(+0.73%)
Mar 28, 2019 5.370 5.560 5.350 5.450 524,048 +0.14(+2.64%)
Mar 27, 2019 5.190 5.310 5.150 5.310 460,918 +0.13(+2.51%)
Mar 26, 2019 5.200 5.340 5.110 5.180 553,710 +0.00(+0.00%)
Mar 25, 2019 5.100 5.300 5.030 5.180 520,975 +0.07(+1.37%)
Mar 22, 2019 5.260 5.260 5.100 5.110 489,400 -0.16(-3.04%)
Mar 21, 2019 5.320 5.360 5.195 5.270 660,410 -0.11(-2.04%)
Mar 20, 2019 5.560 5.590 5.310 5.380 719,800 -0.21(-3.76%)
Mar 19, 2019 5.710 5.730 5.520 5.590 517,715 -0.07(-1.24%)
Mar 18, 2019 5.990 5.990 5.545 5.660 1,856,148 -1.49(-20.84%)
Mar 15, 2019 7.050 7.180 6.900 7.150 2,031,400 +0.10(+1.42%)
Mar 14, 2019 7.030 7.170 6.820 7.050 1,053,477 +0.02(+0.28%)
Mar 13, 2019 6.800 7.150 6.675 7.030 1,324,243 +0.28(+4.15%)
Mar 12, 2019 6.920 6.940 6.690 6.750 786,205 -0.17(-2.46%)
Mar 11, 2019 6.990 7.000 6.820 6.920 1,010,755 -0.09(-1.28%)
Mar 08, 2019 7.040 7.097 6.710 7.010 1,352,200 -0.03(-0.43%)
Mar 07, 2019 6.830 7.510 6.820 7.040 1,795,571 +0.30(+4.45%)
Mar 06, 2019 6.250 6.880 6.100 6.740 3,228,065 +0.86(+14.63%)
Mar 05, 2019 5.960 5.970 5.700 5.880 600,731 -0.07(-1.18%)
Mar 04, 2019 6.010 6.090 5.880 5.950 233,024 -0.06(-1.00%)
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