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 (%)
May 29, 2020 0.6400 0.6597 0.6000 0.6130 516,800 -0.04(-5.69%)
May 28, 2020 0.7100 0.7300 0.6300 0.6500 1,712,578 -0.14(-17.61%)
May 27, 2020 0.5680 0.7698 0.5420 0.7889 6,571,636 +0.23(+41.35%)
May 26, 2020 0.5500 0.5786 0.5231 0.5581 842,952 +0.01(+2.27%)
May 22, 2020 0.5410 0.5700 0.5225 0.5457 373,800 -0.02(-3.28%)
May 21, 2020 0.6095 0.6095 0.5410 0.5642 820,031 +0.02(+3.05%)
May 20, 2020 0.5812 0.5812 0.5211 0.5475 775,027 -0.02(-3.95%)
May 19, 2020 0.5300 0.6200 0.5000 0.5700 2,100,973 +0.06(+11.76%)
May 18, 2020 0.4700 0.5400 0.4700 0.5100 1,450,214 +0.04(+9.07%)
May 15, 2020 0.4600 0.5200 0.4500 0.4676 1,221,300 +0.02(+3.91%)
May 14, 2020 0.4500 0.5100 0.4300 0.4500 783,088 -0.03(-6.25%)
May 13, 2020 0.5100 0.5600 0.4500 0.4800 3,010,991 +0.02(+5.19%)
May 12, 2020 0.4326 0.4990 0.4120 0.4563 2,649,771 +0.03(+5.82%)
May 11, 2020 0.4100 0.4400 0.4000 0.4312 778,541 +0.02(+4.53%)
May 08, 2020 0.4400 0.4400 0.4000 0.4125 691,300 -0.02(-4.47%)
May 07, 2020 0.4321 0.4700 0.4103 0.4318 1,194,010 +0.00(+0.28%)
May 06, 2020 0.4200 0.4950 0.4000 0.4306 3,689,395 +0.03(+7.62%)
May 05, 2020 0.4427 0.4427 0.3899 0.4001 380,278 -0.03(-7.87%)
May 04, 2020 0.4399 0.5000 0.4100 0.4343 179,096 +0.01(+2.94%)
May 01, 2020 0.4450 0.4498 0.4000 0.4219 371,300 -0.03(-7.36%)
Apr 30, 2020 0.4507 0.5199 0.4299 0.4554 769,912 +0.01(+2.22%)
Apr 29, 2020 0.4700 0.4700 0.4300 0.4455 369,858 -0.00(-0.98%)
Apr 28, 2020 0.4395 0.4900 0.4102 0.4499 685,327 +0.01(+2.25%)
Apr 27, 2020 0.3852 0.5599 0.3801 0.4400 2,671,918 +0.07(+19.31%)
Apr 24, 2020 0.3475 0.3799 0.3456 0.3688 463,100 +0.02(+6.13%)
Apr 23, 2020 0.3500 0.3500 0.3350 0.3475 182,540 -0.00(-0.71%)
Apr 22, 2020 0.3600 0.3600 0.3400 0.3500 170,518 -0.02(-5.02%)
Apr 21, 2020 0.3864 0.3864 0.3400 0.3685 198,033 -0.00(-0.41%)
Apr 20, 2020 0.4200 0.4200 0.3611 0.3700 141,363 -0.02(-5.13%)
Apr 17, 2020 0.3800 0.4000 0.3600 0.3900 133,900 +0.04(+11.43%)
Apr 16, 2020 0.4100 0.4100 0.3500 0.3500 156,596 -0.03(-7.94%)
Apr 15, 2020 0.4251 0.4349 0.3624 0.3802 169,782 -0.03(-6.49%)
Apr 14, 2020 0.4443 0.4500 0.4000 0.4066 151,517 -0.02(-4.44%)
Apr 13, 2020 0.4800 0.4800 0.4066 0.4255 181,428 -0.02(-5.44%)
Apr 09, 2020 0.4300 0.4900 0.4300 0.4500 218,900 +0.02(+4.55%)
Apr 08, 2020 0.3950 0.4500 0.3800 0.4304 332,686 +0.04(+10.90%)
Apr 07, 2020 0.3800 0.4100 0.3630 0.3881 679,741 +0.02(+4.89%)
Apr 06, 2020 0.3555 0.3875 0.3150 0.3700 253,892 +0.06(+19.35%)
Apr 03, 2020 0.4100 0.4240 0.3100 0.3100 424,200 -0.10(-24.39%)
Apr 02, 2020 0.5100 0.5183 0.4000 0.4100 275,386 -0.09(-18.00%)
Apr 01, 2020 0.5246 0.5510 0.5000 0.5000 198,017 -0.05(-9.49%)
Mar 31, 2020 0.5500 0.6000 0.5121 0.5524 411,049 -0.02(-3.48%)
Mar 30, 2020 0.5210 0.5901 0.5120 0.5723 451,456 +0.04(+7.94%)
Mar 27, 2020 0.5300 0.5800 0.5300 0.5302 160,300 -0.05(-8.59%)
Mar 26, 2020 0.6000 0.6468 0.5500 0.5800 274,028 -0.02(-3.33%)
Mar 25, 2020 0.5600 0.6000 0.5200 0.6000 170,583 +0.03(+5.76%)
Mar 24, 2020 0.5901 0.6100 0.5532 0.5673 113,578 +0.03(+5.06%)
Mar 23, 2020 0.6300 0.6300 0.5357 0.5400 120,073 -0.09(-14.44%)
Mar 20, 2020 0.5362 0.6500 0.5100 0.6311 684,200 +0.09(+16.98%)
Mar 19, 2020 0.5150 0.6099 0.5100 0.5395 320,063 +0.02(+3.75%)
Mar 18, 2020 0.5401 0.5730 0.5100 0.5200 183,974 -0.06(-9.83%)
Mar 17, 2020 0.5440 0.6200 0.5000 0.5767 407,396 +0.05(+8.69%)
Mar 16, 2020 0.5200 0.5800 0.5000 0.5306 169,765 -0.07(-11.57%)
Mar 13, 2020 0.5800 0.6000 0.5200 0.6000 290,600 +0.08(+15.38%)
Mar 12, 2020 0.6800 0.6900 0.5000 0.5200 341,742 -0.20(-27.78%)
Mar 11, 2020 0.7500 0.7600 0.6904 0.7200 451,065 +0.00(+0.00%)
Mar 10, 2020 0.7280 0.7602 0.6305 0.7200 537,069 +0.03(+4.36%)
Mar 09, 2020 0.6800 0.7000 0.6001 0.6899 321,964 -0.02(-2.23%)
Mar 06, 2020 0.7300 0.7824 0.6601 0.7056 405,800 -0.08(-9.89%)
Mar 05, 2020 0.8798 0.9299 0.7611 0.7830 858,962 -0.09(-10.00%)
Mar 04, 2020 1.110 1.120 0.8300 0.8700 1,379,942 +0.01(+1.16%)
Mar 03, 2020 0.8530 0.9200 0.8499 0.8600 327,910 +0.01(+1.19%)
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