Breaking News Bar

Business News and Information

J. Jill Inc (NY: JILL )

23.20 USD +0.82 (+3.66%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 9.500 9.700 9.400 9.500 27,624 +0.05(+0.53%)
Sep 27, 2019 9.400 9.650 9.250 9.450 25,520 +0.05(+0.53%)
Sep 26, 2019 9.600 9.600 9.250 9.400 24,321 -0.25(-2.59%)
Sep 25, 2019 9.900 10.18 9.565 9.650 63,155 +0.00(+0.00%)
Sep 24, 2019 9.650 9.700 9.200 9.650 26,909 +0.10(+1.05%)
Sep 23, 2019 9.450 9.800 9.100 9.550 29,277 -0.05(-0.52%)
Sep 20, 2019 9.900 10.30 9.600 9.600 70,540 -0.20(-2.04%)
Sep 19, 2019 9.550 10.15 9.150 9.800 87,053 +0.05(+0.51%)
Sep 18, 2019 10.45 10.45 9.650 9.750 65,915 -0.25(-2.50%)
Sep 17, 2019 11.15 11.15 9.970 10.00 102,201 -1.10(-9.91%)
Sep 16, 2019 11.35 11.65 10.90 11.10 78,012 -0.50(-4.31%)
Sep 13, 2019 11.90 12.90 11.35 11.60 82,440 -0.30(-2.52%)
Sep 12, 2019 11.80 12.50 11.25 11.90 218,210 +0.45(+3.93%)
Sep 11, 2019 11.85 11.85 11.15 11.45 99,633 -0.35(-2.97%)
Sep 10, 2019 11.55 11.95 11.25 11.80 164,593 +0.50(+4.42%)
Sep 09, 2019 10.80 11.60 10.70 11.30 215,916 +0.70(+6.60%)
Sep 06, 2019 10.55 11.00 10.50 10.60 78,200 +0.10(+0.95%)
Sep 05, 2019 10.05 10.72 9.950 10.50 135,896 +0.55(+5.53%)
Sep 04, 2019 9.450 10.05 9.200 9.950 88,345 +0.35(+3.65%)
Sep 03, 2019 9.350 9.890 8.850 9.600 119,866 +0.25(+2.67%)
Aug 30, 2019 9.850 9.950 9.300 9.350 84,200 -0.50(-5.08%)
Aug 29, 2019 9.950 10.25 9.250 9.850 100,370 +0.05(+0.51%)
Aug 28, 2019 8.400 10.15 8.400 9.800 234,589 +1.45(+17.37%)
Aug 27, 2019 11.25 11.25 8.300 8.350 545,508 -2.05(-19.71%)
Aug 26, 2019 9.000 10.65 8.950 10.40 374,966 +1.65(+18.86%)
Aug 23, 2019 9.200 9.300 8.500 8.750 79,420 -0.45(-4.89%)
Aug 22, 2019 8.850 9.550 8.800 9.200 90,311 +0.35(+3.95%)
Aug 21, 2019 8.400 8.900 8.350 8.850 69,449 +0.50(+5.99%)
Aug 20, 2019 8.700 8.750 7.800 8.350 127,689 -0.35(-4.02%)
Aug 19, 2019 7.600 8.950 7.600 8.700 142,709 +1.30(+17.57%)
Aug 16, 2019 7.950 8.100 7.300 7.400 110,860 -0.55(-6.92%)
Aug 15, 2019 8.300 8.300 7.900 7.950 71,548 -0.20(-2.45%)
Aug 14, 2019 9.000 9.050 8.050 8.150 98,513 -1.00(-10.93%)
Aug 13, 2019 8.900 9.700 8.900 9.150 131,239 +0.15(+1.67%)
Aug 12, 2019 9.000 9.100 8.550 9.000 30,236 +0.10(+1.12%)
Aug 09, 2019 9.950 9.950 8.850 8.900 85,360 -1.00(-10.10%)
Aug 08, 2019 9.950 10.20 9.675 9.900 35,469 +0.00(+0.00%)
Aug 07, 2019 9.600 10.15 9.160 9.900 50,990 +0.10(+1.02%)
Aug 06, 2019 9.950 10.05 9.500 9.800 50,587 -0.10(-1.01%)
Aug 05, 2019 10.05 10.05 9.247 9.900 92,590 -0.30(-2.94%)
Aug 02, 2019 10.60 10.68 10.00 10.20 51,860 -0.45(-4.23%)
Aug 01, 2019 10.70 10.85 10.25 10.65 62,245 -0.05(-0.47%)
Jul 31, 2019 10.75 11.00 10.45 10.70 60,823 +0.05(+0.47%)
Jul 30, 2019 10.70 10.85 10.30 10.65 36,727 -0.05(-0.47%)
Jul 29, 2019 10.70 10.80 10.35 10.70 50,316 +0.25(+2.39%)
Jul 26, 2019 10.40 10.72 10.30 10.45 41,320 +0.15(+1.46%)
Jul 25, 2019 10.65 10.75 10.20 10.30 92,766 -0.35(-3.29%)
Jul 24, 2019 10.55 10.90 10.45 10.65 86,494 +0.15(+1.43%)
Jul 23, 2019 11.05 11.25 10.35 10.50 91,756 -0.50(-4.55%)
Jul 22, 2019 10.85 11.20 10.80 11.00 68,869 +0.20(+1.85%)
Jul 19, 2019 10.65 10.92 10.45 10.80 124,520 +0.20(+1.89%)
Jul 18, 2019 11.25 11.25 10.50 10.60 84,199 -0.65(-5.78%)
Jul 17, 2019 11.95 12.00 11.22 11.25 91,352 -0.70(-5.86%)
Jul 16, 2019 11.45 11.95 11.30 11.95 102,006 +0.45(+3.91%)
Jul 15, 2019 11.40 11.90 10.80 11.50 126,063 +0.20(+1.77%)
Jul 12, 2019 12.25 12.29 11.25 11.30 184,880 -1.05(-8.50%)
Jul 11, 2019 12.10 12.50 10.85 12.35 261,960 +0.35(+2.92%)
Jul 10, 2019 12.22 12.30 11.40 12.00 191,110 -0.10(-0.83%)
Jul 09, 2019 11.60 12.30 11.20 12.10 233,456 +0.35(+2.98%)
Jul 08, 2019 10.45 12.00 10.45 11.75 351,475 +1.25(+11.90%)
Jul 05, 2019 10.25 10.95 10.25 10.50 107,200 +0.15(+1.45%)
Jul 03, 2019 10.25 10.45 9.974 10.35 93,700 +0.25(+2.48%)
Jul 02, 2019 10.50 10.60 9.900 10.10 161,414 -0.40(-3.81%)
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