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 (%)
Oct 23, 2020 0.8200 0.8450 0.7712 0.7975 606,300 -0.06(-6.80%)
Oct 22, 2020 0.7900 0.9600 0.7900 0.8557 2,874,117 +0.07(+8.74%)
Oct 21, 2020 0.8000 0.8000 0.7450 0.7869 532,859 +0.01(+0.95%)
Oct 20, 2020 0.7700 0.7900 0.7200 0.7795 634,553 +0.03(+4.50%)
Oct 19, 2020 0.7800 0.8200 0.7300 0.7459 793,638 -0.04(-5.20%)
Oct 16, 2020 0.7600 0.8293 0.7425 0.7868 1,120,200 -0.00(-0.41%)
Oct 15, 2020 0.7500 0.8111 0.7303 0.7900 1,392,557 +0.02(+2.60%)
Oct 14, 2020 0.8200 0.8300 0.7400 0.7700 2,722,429 -0.12(-13.47%)
Oct 13, 2020 1.100 1.150 0.8001 0.8899 38,874,841 +0.21(+29.93%)
Oct 12, 2020 0.7300 0.7300 0.6501 0.6849 2,260,855 +0.02(+3.79%)
Oct 09, 2020 0.6100 0.6750 0.6100 0.6599 800,500 +0.04(+6.45%)
Oct 08, 2020 0.6000 0.6347 0.5901 0.6199 674,231 +0.04(+6.88%)
Oct 07, 2020 0.5800 0.6200 0.5800 0.5800 517,578 +0.01(+1.36%)
Oct 06, 2020 0.5600 0.6298 0.5600 0.5722 829,026 -0.01(-0.93%)
Oct 05, 2020 0.5600 0.5822 0.5600 0.5776 419,237 -0.01(-1.05%)
Oct 02, 2020 0.5460 0.5883 0.5460 0.5837 595,200 -0.02(-2.68%)
Oct 01, 2020 0.5700 0.7000 0.5400 0.5998 5,037,218 +0.06(+11.18%)
Sep 30, 2020 0.5305 0.5500 0.5305 0.5395 2,044,902 -0.01(-1.48%)
Sep 29, 2020 0.5450 0.5706 0.5212 0.5476 355,439 +0.00(+0.48%)
Sep 28, 2020 0.5200 0.5585 0.5200 0.5450 396,496 +0.03(+6.67%)
Sep 25, 2020 0.5580 0.5598 0.5000 0.5109 1,260,600 -0.05(-8.77%)
Sep 24, 2020 0.5500 0.5900 0.5200 0.5600 796,783 +0.01(+1.82%)
Sep 23, 2020 0.6000 0.6000 0.5400 0.5500 481,891 -0.03(-5.92%)
Sep 22, 2020 0.5800 0.6008 0.5800 0.5846 273,523 +0.01(+1.23%)
Sep 21, 2020 0.6061 0.6095 0.5712 0.5775 346,122 -0.03(-5.27%)
Sep 18, 2020 0.5923 0.6181 0.5892 0.6096 401,800 +0.02(+3.32%)
Sep 17, 2020 0.5700 0.6400 0.5600 0.5900 878,361 +0.00(+0.56%)
Sep 16, 2020 0.6200 0.6297 0.5750 0.5867 1,048,638 -0.07(-10.85%)
Sep 15, 2020 0.6690 0.6800 0.6255 0.6581 2,135,054 -0.03(-4.62%)
Sep 14, 2020 0.8200 0.8500 0.6100 0.6900 16,607,730 +0.19(+38.19%)
Sep 11, 2020 0.6000 0.6000 0.4950 0.4993 607,300 -0.05(-9.74%)
Sep 10, 2020 0.5520 0.5693 0.5301 0.5532 676,565 +0.00(+0.22%)
Sep 09, 2020 0.5000 0.5695 0.5000 0.5520 512,942 +0.02(+4.15%)
Sep 08, 2020 0.5200 0.5600 0.4800 0.5300 895,350 -0.05(-8.46%)
Sep 04, 2020 0.6000 0.6200 0.5500 0.5790 1,174,900 -0.07(-10.92%)
Sep 03, 2020 0.6200 0.6600 0.5700 0.6500 3,003,989 +0.02(+2.56%)
Sep 02, 2020 0.5199 0.7800 0.5190 0.6338 21,546,811 +0.09(+17.37%)
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