Breaking News Bar

Business News and Information

J. Jill Inc (NY: JILL )

17.00 USD +0.53 (+3.22%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 25.90 26.45 24.90 25.55 76,786 -0.35(-1.35%)
Oct 30, 2017 27.90 28.00 25.55 25.90 113,705 -2.00(-7.17%)
Oct 27, 2017 27.40 28.00 27.35 27.90 91,714 +0.20(+0.72%)
Oct 26, 2017 27.20 27.95 27.20 27.70 72,357 +0.45(+1.65%)
Oct 25, 2017 27.50 27.60 27.15 27.25 103,483 -0.30(-1.09%)
Oct 24, 2017 27.95 28.00 26.57 27.55 120,746 -0.15(-0.54%)
Oct 23, 2017 25.45 28.15 25.35 27.70 358,434 +2.05(+7.99%)
Oct 20, 2017 24.85 25.70 24.55 25.65 145,874 +1.10(+4.48%)
Oct 19, 2017 24.50 24.60 24.01 24.55 73,216 +0.15(+0.61%)
Oct 18, 2017 23.95 24.55 23.70 24.40 114,758 +0.30(+1.24%)
Oct 17, 2017 24.50 25.25 23.95 24.10 154,827 -0.40(-1.63%)
Oct 16, 2017 26.00 26.00 23.75 24.50 474,286 -1.05(-4.11%)
Oct 13, 2017 25.00 25.75 24.15 25.55 525,197 +1.25(+5.14%)
Oct 12, 2017 25.65 26.40 24.10 24.30 2,076,986 -25.35(-51.06%)
Oct 11, 2017 50.90 51.50 49.05 49.65 80,125 -1.10(-2.17%)
Oct 10, 2017 50.95 51.50 50.55 50.75 25,137 +0.30(+0.59%)
Oct 09, 2017 53.55 53.55 50.40 50.45 33,580 -2.65(-4.99%)
Oct 06, 2017 53.15 53.35 52.65 53.10 17,667 +0.20(+0.38%)
Oct 05, 2017 52.75 53.21 52.00 52.90 24,121 +0.30(+0.57%)
Oct 04, 2017 52.90 53.12 52.15 52.60 39,353 +0.15(+0.29%)
Oct 03, 2017 54.45 54.45 52.40 52.45 33,425 -1.65(-3.05%)
Oct 02, 2017 54.80 54.80 53.38 54.10 30,059 -0.35(-0.64%)
Sep 29, 2017 55.55 55.57 54.25 54.45 28,090 -1.10(-1.98%)
Sep 28, 2017 55.20 55.70 53.69 55.55 29,303 +0.30(+0.54%)
Sep 27, 2017 53.80 55.95 53.25 55.25 57,215 +1.85(+3.46%)
Sep 26, 2017 53.95 53.95 52.75 53.40 32,612 -0.05(-0.09%)
Sep 25, 2017 53.00 54.60 52.05 53.45 56,716 +0.65(+1.23%)
Sep 22, 2017 52.30 53.00 52.00 52.80 28,772 +0.50(+0.96%)
Sep 21, 2017 52.45 52.70 52.05 52.30 31,181 -0.10(-0.19%)
Sep 20, 2017 52.90 53.05 51.80 52.40 39,281 -0.40(-0.76%)
Sep 19, 2017 53.15 53.20 52.30 52.80 37,154 -0.15(-0.28%)
Sep 18, 2017 54.15 54.35 52.40 52.95 59,725 -1.20(-2.22%)
Sep 15, 2017 52.05 54.15 51.80 54.15 144,948 +1.95(+3.74%)
Sep 14, 2017 51.50 52.45 51.10 52.20 166,444 +0.60(+1.16%)
Sep 13, 2017 49.55 51.95 49.55 51.60 101,089 +2.35(+4.77%)
Sep 12, 2017 49.20 50.05 49.00 49.25 46,067 +0.35(+0.72%)
Sep 11, 2017 49.95 50.30 48.90 48.90 43,795 -0.55(-1.11%)
Sep 08, 2017 49.65 50.25 48.90 49.45 48,077 -0.30(-0.60%)
Sep 07, 2017 51.20 51.55 49.50 49.75 58,719 -1.30(-2.55%)
Sep 06, 2017 50.50 51.25 49.75 51.05 69,472 +0.65(+1.29%)
Sep 05, 2017 52.20 52.60 49.20 50.40 161,416 -0.65(-1.27%)
Sep 01, 2017 49.00 51.20 48.60 51.05 82,824 +2.50(+5.15%)
Aug 31, 2017 50.80 51.00 48.30 48.55 150,624 -2.00(-3.96%)
Aug 30, 2017 49.75 52.50 48.75 50.55 209,390 +1.15(+2.33%)
Aug 29, 2017 51.25 52.75 47.75 49.40 748,084 -9.25(-15.77%)
Aug 28, 2017 57.70 61.05 57.07 58.65 248,729 +1.85(+3.26%)
Aug 25, 2017 54.55 57.50 54.15 56.80 66,785 +2.30(+4.22%)
Aug 24, 2017 54.60 55.75 53.80 54.50 56,105 +0.65(+1.21%)
Aug 23, 2017 52.95 55.30 52.65 53.85 47,192 +0.35(+0.65%)
Aug 22, 2017 52.25 54.35 52.25 53.50 93,882 +1.75(+3.38%)
Aug 21, 2017 51.75 51.90 49.45 51.75 151,754 +0.25(+0.49%)
Aug 18, 2017 52.55 53.10 51.20 51.50 55,229 -0.55(-1.06%)
Aug 17, 2017 53.60 54.05 51.60 52.05 37,230 -1.60(-2.98%)
Aug 16, 2017 53.85 55.00 53.25 53.65 36,656 +0.10(+0.19%)
Aug 15, 2017 55.85 55.85 53.50 53.55 39,425 -2.40(-4.29%)
Aug 14, 2017 56.40 57.15 55.50 55.95 21,381 -0.45(-0.80%)
Aug 11, 2017 55.70 57.20 53.90 56.40 57,039 +0.30(+0.53%)
Aug 10, 2017 56.60 57.20 55.60 56.10 38,416 -0.85(-1.49%)
Aug 09, 2017 57.85 57.95 56.42 56.95 26,084 -0.65(-1.13%)
Aug 08, 2017 57.40 59.10 57.40 57.60 33,923 +0.45(+0.79%)
Aug 07, 2017 58.25 58.45 55.90 57.15 45,228 -0.75(-1.30%)
Aug 04, 2017 58.95 59.80 57.45 57.90 72,756 -0.95(-1.61%)
Aug 03, 2017 58.75 60.45 58.75 58.85 31,080 -0.20(-0.34%)
Aug 02, 2017 61.35 61.35 58.70 59.05 46,887 -2.15(-3.51%)
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