Breaking News Bar

Business News and Information

J. Jill Inc (NY: JILL )

16.72 USD +1.07 (+6.84%)
Official Closing Price Updated: 7:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 3.300 3.550 3.300 3.460 59,618 +0.02(+0.49%)
Jun 29, 2020 3.250 3.500 3.124 3.443 166,262 +0.18(+5.44%)
Jun 26, 2020 3.416 3.443 3.175 3.265 418,420 -0.29(-8.16%)
Jun 25, 2020 3.700 3.700 3.470 3.555 97,105 -0.09(-2.47%)
Jun 24, 2020 3.800 3.800 3.550 3.646 127,586 -0.19(-4.84%)
Jun 23, 2020 3.890 3.890 3.500 3.831 135,717 +0.08(+2.21%)
Jun 22, 2020 3.650 4.200 3.600 3.748 346,121 -0.12(-3.05%)
Jun 19, 2020 3.950 4.098 3.817 3.866 119,840 +0.01(+0.36%)
Jun 18, 2020 3.700 4.000 3.506 3.852 145,566 +0.10(+2.72%)
Jun 17, 2020 3.950 4.100 3.700 3.750 254,054 -0.54(-12.52%)
Jun 16, 2020 5.450 5.550 3.905 4.287 1,357,411 +0.88(+25.89%)
Jun 15, 2020 3.224 3.500 2.950 3.405 150,524 +0.03(+1.01%)
Jun 12, 2020 3.850 3.850 3.255 3.371 175,740 -0.16(-4.59%)
Jun 11, 2020 3.625 3.748 3.250 3.533 207,092 -0.91(-20.49%)
Jun 10, 2020 4.671 5.150 3.651 4.444 406,974 +0.14(+3.34%)
Jun 09, 2020 4.100 4.600 3.400 4.300 1,141,568 +0.62(+16.88%)
Jun 08, 2020 3.750 3.850 3.356 3.679 367,779 +0.33(+9.84%)
Jun 05, 2020 2.852 3.400 2.845 3.349 369,680 +0.47(+16.16%)
Jun 04, 2020 2.765 2.950 2.550 2.884 154,000 +0.08(+2.95%)
Jun 03, 2020 2.975 2.993 2.750 2.801 134,189 -0.03(-1.20%)
Jun 02, 2020 3.050 3.050 2.751 2.835 68,807 +0.08(+2.75%)
Jun 01, 2020 3.000 3.025 2.619 2.759 151,431 -0.31(-9.98%)
May 29, 2020 3.200 3.299 3.000 3.065 103,360 -0.19(-5.69%)
May 28, 2020 3.550 3.650 3.150 3.250 342,515 -0.69(-17.61%)
May 27, 2020 2.840 3.849 2.710 3.945 1,314,327 +1.15(+41.35%)
May 26, 2020 2.750 2.893 2.615 2.791 168,590 +0.06(+2.27%)
May 22, 2020 2.705 2.850 2.612 2.728 74,760 -0.09(-3.28%)
May 21, 2020 3.047 3.047 2.705 2.821 164,006 +0.08(+3.05%)
May 20, 2020 2.906 2.906 2.606 2.737 155,005 -0.11(-3.95%)
May 19, 2020 2.650 3.100 2.500 2.850 420,194 +0.30(+11.76%)
May 18, 2020 2.350 2.700 2.350 2.550 290,042 +0.21(+9.07%)
May 15, 2020 2.300 2.600 2.250 2.338 244,260 +0.09(+3.91%)
May 14, 2020 2.250 2.550 2.150 2.250 156,617 -0.15(-6.25%)
May 13, 2020 2.550 2.800 2.250 2.400 602,198 +0.12(+5.19%)
May 12, 2020 2.163 2.495 2.060 2.281 529,954 +0.13(+5.82%)
May 11, 2020 2.050 2.200 2.000 2.156 155,708 +0.09(+4.53%)
May 08, 2020 2.200 2.200 2.000 2.062 138,260 -0.10(-4.47%)
May 07, 2020 2.160 2.350 2.051 2.159 238,802 +0.01(+0.28%)
May 06, 2020 2.100 2.475 2.000 2.153 737,879 +0.15(+7.62%)
May 05, 2020 2.213 2.213 1.950 2.001 76,055 -0.17(-7.87%)
May 04, 2020 2.200 2.500 2.050 2.171 35,819 +0.06(+2.94%)
May 01, 2020 2.225 2.249 2.000 2.110 74,260 -0.17(-7.36%)
Apr 30, 2020 2.253 2.599 2.150 2.277 153,982 +0.05(+2.22%)
Apr 29, 2020 2.350 2.350 2.150 2.228 73,971 -0.02(-0.98%)
Apr 28, 2020 2.197 2.450 2.051 2.249 137,065 +0.05(+2.25%)
Apr 27, 2020 1.926 2.800 1.901 2.200 534,383 +0.36(+19.31%)
Apr 24, 2020 1.738 1.899 1.728 1.844 92,620 +0.11(+6.13%)
Apr 23, 2020 1.750 1.750 1.675 1.738 36,508 -0.01(-0.71%)
Apr 22, 2020 1.800 1.800 1.700 1.750 34,103 -0.09(-5.02%)
Apr 21, 2020 1.932 1.932 1.700 1.843 39,606 -0.01(-0.41%)
Apr 20, 2020 2.100 2.100 1.806 1.850 28,272 -0.10(-5.13%)
Apr 17, 2020 1.900 2.000 1.800 1.950 26,780 +0.20(+11.43%)
Apr 16, 2020 2.050 2.050 1.750 1.750 31,319 -0.15(-7.94%)
Apr 15, 2020 2.126 2.175 1.812 1.901 33,956 -0.13(-6.49%)
Apr 14, 2020 2.221 2.250 2.000 2.033 30,303 -0.09(-4.44%)
Apr 13, 2020 2.400 2.400 2.033 2.127 36,285 -0.12(-5.44%)
Apr 09, 2020 2.150 2.450 2.150 2.250 43,780 +0.10(+4.55%)
Apr 08, 2020 1.975 2.250 1.900 2.152 66,537 +0.21(+10.90%)
Apr 07, 2020 1.900 2.050 1.815 1.940 135,948 +0.09(+4.89%)
Apr 06, 2020 1.778 1.938 1.575 1.850 50,778 +0.30(+19.35%)
Apr 03, 2020 2.050 2.120 1.550 1.550 84,840 -0.50(-24.39%)
Apr 02, 2020 2.550 2.591 2.000 2.050 55,077 -0.45(-18.00%)
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