Breaking News Bar

Business News and Information

J. Jill Inc (NY: JILL )

16.88 USD +0.08 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 62.50 63.50 61.35 61.45 53,615 -1.20(-1.92%)
Jun 29, 2017 61.00 62.75 61.00 62.65 49,604 +1.15(+1.87%)
Jun 28, 2017 59.85 61.75 59.85 61.50 52,829 +1.65(+2.76%)
Jun 27, 2017 61.25 61.90 59.40 59.85 89,019 -1.40(-2.29%)
Jun 26, 2017 59.85 63.45 59.85 61.25 104,456 +1.40(+2.34%)
Jun 23, 2017 59.15 60.55 58.45 59.85 352,266 +0.65(+1.10%)
Jun 22, 2017 61.25 61.65 58.92 59.20 93,587 -2.10(-3.43%)
Jun 21, 2017 64.25 64.60 61.05 61.30 100,020 -2.95(-4.59%)
Jun 20, 2017 63.45 65.25 63.45 64.25 62,334 +0.80(+1.26%)
Jun 19, 2017 64.70 64.70 62.60 63.45 62,617 -1.25(-1.93%)
Jun 16, 2017 65.85 66.25 64.15 64.70 166,882 -1.15(-1.75%)
Jun 15, 2017 64.90 67.45 64.90 65.85 57,890 +0.15(+0.23%)
Jun 14, 2017 67.65 67.95 64.10 65.70 58,374 -1.85(-2.74%)
Jun 13, 2017 66.95 68.55 66.65 67.55 54,124 +0.30(+0.45%)
Jun 12, 2017 67.50 68.45 66.95 67.25 53,148 -0.10(-0.15%)
Jun 09, 2017 65.95 67.50 65.35 67.35 69,823 +1.35(+2.05%)
Jun 08, 2017 64.30 66.80 64.22 66.00 96,443 +1.30(+2.01%)
Jun 07, 2017 64.45 65.45 64.00 64.70 31,378 -0.15(-0.23%)
Jun 06, 2017 65.75 66.30 63.85 64.85 63,067 -1.10(-1.67%)
Jun 05, 2017 65.80 67.00 65.20 65.95 44,608 +0.35(+0.53%)
Jun 02, 2017 66.70 67.00 64.92 65.60 52,907 -0.55(-0.83%)
Jun 01, 2017 63.35 66.75 63.35 66.15 133,201 +2.40(+3.76%)
May 31, 2017 65.00 65.00 61.90 63.75 467,179 +7.40(+13.13%)
May 30, 2017 57.50 58.00 55.25 56.35 84,096 -0.15(-0.27%)
May 26, 2017 55.85 57.82 55.05 56.50 34,602 +0.35(+0.62%)
May 25, 2017 57.05 58.25 55.35 56.15 50,652 -1.05(-1.84%)
May 24, 2017 58.20 59.30 57.05 57.20 31,475 -1.00(-1.72%)
May 23, 2017 56.35 58.70 56.35 58.20 24,751 +1.80(+3.19%)
May 22, 2017 55.55 58.00 55.55 56.40 61,621 +0.35(+0.62%)
May 19, 2017 55.60 56.70 55.15 56.05 71,526 +0.95(+1.72%)
May 18, 2017 58.15 58.17 54.70 55.10 77,444 -3.10(-5.33%)
May 17, 2017 59.80 61.20 58.14 58.20 24,680 -2.25(-3.72%)
May 16, 2017 60.70 61.83 55.50 60.45 42,903 -0.45(-0.74%)
May 15, 2017 63.75 64.75 60.70 60.90 45,319 -2.10(-3.33%)
May 12, 2017 65.60 65.60 62.25 63.00 38,461 -2.05(-3.15%)
May 11, 2017 66.10 66.10 62.51 65.05 36,268 -1.45(-2.18%)
May 10, 2017 66.10 67.20 65.25 66.50 26,955 +0.55(+0.83%)
May 09, 2017 66.25 66.95 64.35 65.95 37,945 -0.30(-0.45%)
May 08, 2017 66.35 67.40 65.25 66.25 37,251 -0.40(-0.60%)
May 05, 2017 66.10 67.75 65.25 66.65 26,005 +1.35(+2.07%)
May 04, 2017 66.80 66.80 64.70 65.30 23,745 -1.60(-2.39%)
May 03, 2017 67.25 67.40 66.40 66.90 24,664 -0.15(-0.22%)
May 02, 2017 65.90 67.35 65.45 67.05 20,179 +1.35(+2.05%)
May 01, 2017 65.80 66.65 65.03 65.70 18,083 -0.30(-0.45%)
Apr 28, 2017 67.00 67.00 65.56 66.00 13,967 -0.75(-1.12%)
Apr 27, 2017 67.25 68.10 66.35 66.75 16,211 -1.00(-1.48%)
Apr 26, 2017 66.15 68.35 66.00 67.75 32,034 +1.85(+2.81%)
Apr 25, 2017 66.40 68.25 64.80 65.90 54,934 -0.60(-0.90%)
Apr 24, 2017 68.75 69.80 65.70 66.50 22,514 -2.00(-2.92%)
Apr 21, 2017 68.85 70.45 66.70 68.50 57,890 -0.20(-0.29%)
Apr 20, 2017 66.65 69.45 66.65 68.70 45,475 +1.70(+2.54%)
Apr 19, 2017 66.00 68.75 65.75 67.00 61,869 +1.15(+1.75%)
Apr 18, 2017 65.80 66.57 64.25 65.85 46,309 -0.20(-0.30%)
Apr 17, 2017 64.40 66.43 64.05 66.05 38,697 +1.45(+2.24%)
Apr 13, 2017 65.55 67.35 64.30 64.60 29,897 -1.20(-1.82%)
Apr 12, 2017 66.65 67.35 64.00 65.80 44,784 -1.20(-1.79%)
Apr 11, 2017 66.55 68.75 66.30 67.00 23,083 +0.75(+1.13%)
Apr 10, 2017 66.75 68.97 66.15 66.25 51,367 -0.60(-0.90%)
Apr 07, 2017 71.00 71.25 66.85 66.85 74,933 -4.15(-5.85%)
Apr 06, 2017 69.70 71.25 69.30 71.00 121,657 +0.75(+1.07%)
Apr 05, 2017 70.50 70.50 68.30 70.25 51,100 -0.35(-0.50%)
Apr 04, 2017 70.85 70.85 68.70 70.60 41,374 +0.05(+0.07%)
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