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 (%)
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%)
Mar 02, 2020 0.8700 0.9199 0.8308 0.8499 264,687 -0.00(-0.01%)
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%)
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