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 (%)
Feb 28, 2020 0.8204 0.8761 0.8200 0.8500 286,500 -0.01(-1.49%)
Feb 27, 2020 0.9000 0.9209 0.7900 0.8629 704,386 -0.07(-7.37%)
Feb 26, 2020 0.9737 0.9998 0.9242 0.9316 358,541 +0.01(+1.15%)
Feb 25, 2020 1.020 1.020 0.9041 0.9210 589,970 -0.09(-8.81%)
Feb 24, 2020 1.050 1.070 1.000 1.010 436,599 -0.06(-5.61%)
Feb 21, 2020 1.060 1.090 1.050 1.070 439,900 +0.01(+0.94%)
Feb 20, 2020 1.050 1.085 1.037 1.060 287,859 +0.01(+0.95%)
Feb 19, 2020 1.110 1.120 1.030 1.050 354,141 -0.05(-4.55%)
Feb 18, 2020 1.040 1.100 1.030 1.100 177,113 +0.07(+6.80%)
Feb 14, 2020 1.090 1.100 1.020 1.030 418,000 -0.07(-6.36%)
Feb 13, 2020 1.110 1.120 1.090 1.100 121,361 +0.00(+0.00%)
Feb 12, 2020 1.100 1.140 1.090 1.100 142,957 +0.00(+0.00%)
Feb 11, 2020 1.100 1.140 1.070 1.100 288,738 +0.00(+0.00%)
Feb 10, 2020 1.160 1.160 1.100 1.100 272,585 -0.06(-5.17%)
Feb 07, 2020 1.180 1.190 1.150 1.160 191,400 -0.02(-1.69%)
Feb 06, 2020 1.190 1.240 1.150 1.180 430,364 -0.02(-1.67%)
Feb 05, 2020 1.180 1.220 1.150 1.200 303,977 +0.03(+2.56%)
Feb 04, 2020 1.190 1.230 1.170 1.170 168,959 -0.02(-1.68%)
Feb 03, 2020 1.200 1.220 1.170 1.190 98,471 +0.00(+0.00%)
Jan 31, 2020 1.170 1.205 1.160 1.190 168,500 +0.02(+1.71%)
Jan 30, 2020 1.270 1.270 1.160 1.170 257,029 -0.09(-7.14%)
Jan 29, 2020 1.280 1.280 1.240 1.260 69,583 -0.01(-0.79%)
Jan 28, 2020 1.260 1.280 1.250 1.270 147,553 -0.09(-6.62%)
Jan 27, 2020 1.300 1.300 1.230 1.360 346,523 +0.06(+4.62%)
Jan 24, 2020 1.390 1.428 1.290 1.300 306,500 -0.10(-7.14%)
Jan 23, 2020 1.370 1.430 1.330 1.400 343,958 +0.03(+2.19%)
Jan 22, 2020 1.340 1.400 1.330 1.370 442,677 +0.04(+3.01%)
Jan 21, 2020 1.310 1.360 1.300 1.330 319,976 +0.01(+0.76%)
Jan 17, 2020 1.300 1.380 1.280 1.320 933,200 +0.02(+1.54%)
Jan 16, 2020 1.250 1.310 1.240 1.300 427,878 +0.05(+4.00%)
Jan 15, 2020 1.270 1.324 1.207 1.250 707,049 -0.01(-0.79%)
Jan 14, 2020 1.400 1.400 1.260 1.260 978,934 -0.07(-5.26%)
Jan 13, 2020 1.550 1.550 1.330 1.330 924,207 -0.06(-4.32%)
Jan 10, 2020 1.410 1.450 1.330 1.390 938,900 +0.00(+0.00%)
Jan 09, 2020 1.270 1.400 1.220 1.390 1,081,986 +0.13(+10.32%)
Jan 08, 2020 1.320 1.340 1.220 1.260 963,527 -0.05(-3.82%)
Jan 07, 2020 1.120 1.370 1.120 1.310 1,442,360 +0.20(+18.02%)
Jan 06, 2020 1.110 1.130 1.060 1.110 311,358 +0.00(+0.00%)
Jan 03, 2020 1.110 1.120 1.050 1.110 217,200 -0.02(-1.77%)
Jan 02, 2020 1.140 1.150 1.120 1.130 205,767 +0.00(+0.00%)
Dec 31, 2019 1.110 1.140 1.090 1.130 423,500 +0.02(+1.80%)
Dec 30, 2019 1.120 1.140 1.070 1.110 625,740 +0.01(+0.91%)
Dec 27, 2019 1.100 1.110 1.060 1.100 299,000 +0.01(+0.92%)
Dec 26, 2019 1.130 1.130 1.070 1.090 484,739 -0.02(-1.80%)
Dec 24, 2019 1.120 1.120 1.085 1.110 267,500 +0.03(+2.78%)
Dec 23, 2019 1.070 1.140 1.060 1.080 742,692 +0.04(+3.85%)
Dec 20, 2019 1.030 1.060 1.010 1.040 888,700 +0.02(+1.96%)
Dec 19, 2019 1.030 1.070 1.010 1.020 506,581 +0.00(+0.00%)
Dec 18, 2019 0.9400 1.030 0.9400 1.020 426,744 +0.07(+7.37%)
Dec 17, 2019 0.9300 0.9639 0.9200 0.9500 901,830 -0.01(-1.04%)
Dec 16, 2019 1.040 1.040 0.9600 0.9600 648,785 -0.07(-6.80%)
Dec 13, 2019 1.020 1.040 1.000 1.030 368,200 +0.00(+0.00%)
Dec 12, 2019 1.050 1.070 1.000 1.030 895,292 -0.01(-0.96%)
Dec 11, 2019 1.060 1.070 1.030 1.040 724,021 -0.01(-0.95%)
Dec 10, 2019 1.150 1.170 1.030 1.050 1,759,809 -0.09(-7.89%)
Dec 09, 2019 1.240 1.250 1.130 1.140 1,259,363 -0.09(-7.32%)
Dec 06, 2019 1.360 1.440 1.150 1.230 2,460,800 -0.01(-0.81%)
Dec 05, 2019 1.340 1.650 1.220 1.240 3,463,525 -0.48(-27.91%)
Dec 04, 2019 1.730 1.750 1.670 1.720 313,081 +0.06(+3.61%)
Dec 03, 2019 1.680 1.680 1.600 1.660 186,836 -0.03(-1.78%)
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