Breaking News Bar

Business News and Information

J. Jill Inc (NY: JILL )

16.16 USD +0.39 (+2.47%)
Streaming Delayed Price Updated: 11:07 AM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 31.35 32.35 30.91 31.80 103,085 +0.45(+1.44%)
Nov 29, 2017 29.15 31.95 29.15 31.35 159,369 +2.05(+7.00%)
Nov 28, 2017 28.40 29.35 27.85 29.30 101,347 +0.90(+3.17%)
Nov 27, 2017 28.20 29.80 28.15 28.40 124,394 +0.40(+1.43%)
Nov 24, 2017 28.30 28.65 27.80 28.00 16,284 -0.30(-1.06%)
Nov 22, 2017 28.15 29.00 28.05 28.30 67,060 +0.25(+0.89%)
Nov 21, 2017 28.50 29.00 27.50 28.05 82,073 -0.60(-2.09%)
Nov 20, 2017 27.95 29.05 27.00 28.65 89,832 +0.75(+2.69%)
Nov 17, 2017 26.00 28.05 25.90 27.90 105,887 +2.00(+7.72%)
Nov 16, 2017 25.55 26.00 25.10 25.90 46,524 +0.40(+1.57%)
Nov 15, 2017 24.65 25.75 24.20 25.50 45,672 +0.70(+2.82%)
Nov 14, 2017 25.30 25.30 24.50 24.80 31,570 -0.60(-2.36%)
Nov 13, 2017 25.95 26.00 25.00 25.40 34,759 -0.05(-0.20%)
Nov 10, 2017 25.45 25.95 25.35 25.45 43,035 +0.05(+0.20%)
Nov 09, 2017 24.65 25.90 24.65 25.40 47,764 +0.40(+1.60%)
Nov 08, 2017 25.10 25.10 24.45 25.00 39,775 +0.10(+0.40%)
Nov 07, 2017 25.20 25.50 24.45 24.90 73,983 -0.50(-1.97%)
Nov 06, 2017 25.55 25.55 25.10 25.40 55,256 +0.05(+0.20%)
Nov 03, 2017 26.40 26.40 25.10 25.35 80,915 -1.20(-4.52%)
Nov 02, 2017 25.65 26.65 25.65 26.55 39,469 +1.10(+4.32%)
Nov 01, 2017 25.65 26.20 25.25 25.45 55,403 -0.10(-0.39%)
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%)
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