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 (%)
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%)
Dec 02, 2019 1.730 1.780 1.680 1.690 198,797 -0.05(-2.87%)
Nov 29, 2019 1.750 1.780 1.690 1.740 107,200 +0.02(+1.16%)
Nov 27, 2019 1.670 1.730 1.660 1.720 191,000 +0.05(+2.99%)
Nov 26, 2019 1.600 1.690 1.600 1.670 276,727 +0.07(+4.37%)
Nov 25, 2019 1.530 1.610 1.520 1.600 134,525 +0.06(+3.90%)
Nov 22, 2019 1.520 1.580 1.500 1.540 165,700 +0.02(+1.32%)
Nov 21, 2019 1.570 1.580 1.490 1.520 334,104 -0.05(-3.18%)
Nov 20, 2019 1.640 1.650 1.560 1.570 377,988 -0.09(-5.42%)
Nov 19, 2019 1.650 1.670 1.550 1.660 421,145 +0.01(+0.61%)
Nov 18, 2019 1.710 1.740 1.620 1.650 671,141 -0.09(-5.17%)
Nov 15, 2019 1.740 1.780 1.700 1.740 241,800 -0.02(-1.14%)
Nov 14, 2019 1.810 1.810 1.730 1.760 197,956 -0.02(-1.12%)
Nov 13, 2019 1.860 1.860 1.760 1.780 216,581 -0.09(-4.81%)
Nov 12, 2019 1.870 1.890 1.800 1.870 173,645 +0.01(+0.54%)
Nov 11, 2019 1.890 1.910 1.830 1.860 221,685 -0.04(-2.11%)
Nov 08, 2019 1.980 1.980 1.880 1.900 271,300 -0.12(-5.94%)
Nov 07, 2019 1.960 2.040 1.955 2.020 474,372 +0.03(+1.51%)
Nov 06, 2019 2.000 2.040 1.900 1.990 554,507 -0.01(-0.50%)
Nov 05, 2019 1.910 2.120 1.910 2.000 370,331 +0.07(+3.63%)
Nov 04, 2019 1.800 1.970 1.800 1.930 323,634 +0.11(+6.04%)
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