Breaking News Bar

Business News and Information

J. Jill Inc (NY: JILL )

16.88 USD +0.08 (+0.48%)
Official Closing Price Updated: 4:10 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 41.60 41.90 40.80 40.95 77,867 -0.75(-1.80%)
Jul 30, 2018 41.00 42.45 41.00 41.70 40,626 +0.45(+1.09%)
Jul 27, 2018 42.00 42.00 40.15 41.25 56,520 -0.55(-1.32%)
Jul 26, 2018 41.70 42.80 41.00 41.80 55,219 +0.40(+0.97%)
Jul 25, 2018 41.15 41.85 40.61 41.40 55,724 +0.05(+0.12%)
Jul 24, 2018 44.40 44.70 41.15 41.35 82,545 -2.75(-6.24%)
Jul 23, 2018 43.60 44.55 43.45 44.10 64,830 +0.65(+1.50%)
Jul 20, 2018 45.10 45.30 43.20 43.45 77,032 -1.70(-3.77%)
Jul 19, 2018 41.95 45.28 41.55 45.15 109,980 +3.35(+8.01%)
Jul 18, 2018 42.50 42.60 41.40 41.80 79,396 -0.65(-1.53%)
Jul 17, 2018 42.00 42.85 41.50 42.45 99,771 +0.45(+1.07%)
Jul 16, 2018 42.60 42.85 41.15 42.00 91,421 -0.55(-1.29%)
Jul 13, 2018 42.25 43.25 42.15 42.55 38,403 +0.30(+0.71%)
Jul 12, 2018 43.25 43.25 40.65 42.25 76,330 -1.00(-2.31%)
Jul 11, 2018 44.05 44.25 42.85 43.25 72,961 -0.75(-1.70%)
Jul 10, 2018 44.95 44.95 42.67 44.00 144,042 -0.95(-2.11%)
Jul 09, 2018 46.10 46.45 44.35 44.95 111,005 -0.95(-2.07%)
Jul 06, 2018 46.05 46.73 45.30 45.90 124,200 -0.25(-0.54%)
Jul 05, 2018 46.70 46.95 46.15 46.15 86,227 -0.45(-0.97%)
Jul 03, 2018 46.60 46.60 46.60 0 -0.65(-1.38%)
Jul 02, 2018 46.55 48.10 46.05 47.25 91,603 +0.55(+1.18%)
Jun 29, 2018 47.10 47.65 45.70 46.70 115,598 +0.05(+0.11%)
Jun 28, 2018 44.65 47.20 44.60 46.65 184,122 +2.05(+4.60%)
Jun 27, 2018 46.00 46.35 44.20 44.60 59,836 -1.30(-2.83%)
Jun 26, 2018 45.10 46.20 44.00 45.90 75,479 +0.85(+1.89%)
Jun 25, 2018 45.85 46.70 44.27 45.05 75,089 -1.30(-2.80%)
Jun 22, 2018 45.75 46.45 44.70 46.35 212,308 +1.00(+2.21%)
Jun 21, 2018 44.65 45.80 44.65 45.35 66,845 +0.60(+1.34%)
Jun 20, 2018 44.10 44.78 43.55 44.75 55,320 +0.95(+2.17%)
Jun 19, 2018 42.95 43.95 42.70 43.80 73,326 +0.40(+0.92%)
Jun 18, 2018 42.05 43.65 41.44 43.40 81,617 +1.00(+2.36%)
Jun 15, 2018 41.75 41.75 42.40 122,437 +0.65(+1.56%)
Jun 14, 2018 43.85 43.85 41.65 41.75 86,348 -2.25(-5.11%)
Jun 13, 2018 44.45 44.55 43.80 44.00 57,677 -0.40(-0.90%)
Jun 12, 2018 44.65 45.15 43.80 44.40 44,206 -0.15(-0.34%)
Jun 11, 2018 44.50 45.75 44.35 44.55 69,942 +0.20(+0.45%)
Jun 08, 2018 43.45 44.50 43.10 44.35 51,902 +1.00(+2.31%)
Jun 07, 2018 44.05 44.85 42.90 43.35 89,367 -0.35(-0.80%)
Jun 06, 2018 44.07 43.70 89,772 +0.55(+1.27%)
Jun 05, 2018 42.25 43.40 41.45 43.15 108,257 +1.15(+2.74%)
Jun 04, 2018 40.45 42.30 40.30 42.00 228,479 +1.65(+4.09%)
Jun 01, 2018 39.50 41.80 39.21 40.35 336,079 +1.15(+2.93%)
May 31, 2018 36.50 39.50 36.00 39.20 759,999 +8.20(+26.45%)
May 30, 2018 30.20 31.05 29.40 31.00 198,402 +0.95(+3.16%)
May 29, 2018 29.10 30.50 29.00 30.05 114,379 +0.85(+2.91%)
May 25, 2018 29.20 29.20 29.20 0 -0.35(-1.18%)
May 24, 2018 29.15 29.85 28.90 29.55 31,302 +0.25(+0.85%)
May 23, 2018 29.60 29.90 28.85 29.30 57,708 -0.55(-1.84%)
May 22, 2018 28.75 30.25 28.26 29.85 93,272 +1.30(+4.55%)
May 21, 2018 28.30 28.80 28.05 28.55 57,292 +0.50(+1.78%)
May 18, 2018 28.70 28.70 27.95 28.05 39,047 -0.60(-2.09%)
May 17, 2018 28.70 28.71 28.25 28.65 39,622 -0.05(-0.17%)
May 16, 2018 27.50 28.85 27.50 28.70 49,824 +1.35(+4.94%)
May 15, 2018 27.80 27.90 26.65 27.35 85,677 -0.45(-1.62%)
May 14, 2018 27.25 28.00 27.10 27.80 58,860 +0.60(+2.21%)
May 11, 2018 26.85 27.65 26.70 27.20 61,076 +0.35(+1.30%)
May 10, 2018 26.75 27.25 26.00 26.85 63,488 +0.05(+0.19%)
May 09, 2018 26.15 26.80 26.00 26.80 48,660 +0.75(+2.88%)
May 08, 2018 25.55 26.30 25.26 26.05 72,711 +0.45(+1.76%)
May 07, 2018 25.45 25.70 24.55 25.60 70,574 +0.15(+0.59%)
May 04, 2018 24.45 25.60 24.25 25.45 61,471 +0.95(+3.88%)
May 03, 2018 25.10 25.20 24.40 24.50 58,359 -0.60(-2.39%)
May 02, 2018 25.00 25.40 24.35 25.10 58,022 +0.15(+0.60%)
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