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 (%)
Aug 31, 2020 1.900 2.050 1.900 1.900 47,994 -0.15(-7.29%)
Aug 28, 2020 2.090 2.090 2.001 2.050 32,060 -0.05(-2.29%)
Aug 27, 2020 1.962 2.250 1.950 2.098 201,599 +0.12(+6.20%)
Aug 26, 2020 2.174 2.174 1.915 1.975 83,009 -0.03(-1.74%)
Aug 25, 2020 2.000 2.064 1.900 2.010 46,505 +0.06(+3.08%)
Aug 24, 2020 1.850 2.000 1.800 1.950 63,181 +0.09(+5.01%)
Aug 21, 2020 1.950 2.000 1.839 1.857 63,920 -0.03(-1.75%)
Aug 20, 2020 2.172 2.200 1.861 1.890 158,182 -0.28(-12.88%)
Aug 19, 2020 2.350 2.350 2.151 2.170 108,929 -0.18(-7.68%)
Aug 18, 2020 2.400 2.500 2.313 2.350 67,757 -0.07(-2.99%)
Aug 17, 2020 2.350 2.550 2.250 2.422 136,944 -0.09(-3.60%)
Aug 14, 2020 2.550 2.600 2.510 2.513 59,860 -0.06(-2.27%)
Aug 13, 2020 2.650 2.750 2.550 2.571 99,316 -0.03(-1.10%)
Aug 12, 2020 2.800 2.850 2.550 2.600 112,446 -0.16(-5.83%)
Aug 11, 2020 2.750 2.901 2.750 2.761 74,352 -0.04(-1.39%)
Aug 10, 2020 2.750 2.874 2.750 2.800 69,320 +0.01(+0.47%)
Aug 07, 2020 2.850 2.875 2.651 2.787 91,620 +0.06(+2.18%)
Aug 06, 2020 2.800 2.945 2.725 2.728 139,426 -0.07(-2.61%)
Aug 05, 2020 2.850 2.970 2.780 2.800 65,746 -0.03(-1.01%)
Aug 04, 2020 2.650 2.935 2.514 2.829 194,695 +0.07(+2.56%)
Aug 03, 2020 2.900 2.925 2.750 2.759 73,802 -0.10(-3.48%)
Jul 31, 2020 3.104 3.150 2.700 2.858 228,340 -0.34(-10.69%)
Jul 30, 2020 3.350 3.350 3.150 3.200 281,329 +0.05(+1.57%)
Jul 29, 2020 3.200 3.300 3.078 3.151 236,486 -0.27(-7.93%)
Jul 28, 2020 3.600 3.950 3.350 3.422 726,325 +0.07(+2.15%)
Jul 27, 2020 3.400 3.400 3.100 3.350 253,389 -0.08(-2.47%)
Jul 24, 2020 3.100 4.150 3.050 3.435 1,770,180 +0.14(+4.12%)
Jul 23, 2020 4.016 4.016 3.252 3.299 753,167 +0.03(+0.81%)
Jul 22, 2020 3.300 3.600 3.272 3.272 234,466 -0.18(-5.14%)
Jul 21, 2020 3.450 3.550 3.250 3.450 290,101 +0.04(+1.20%)
Jul 20, 2020 3.475 3.750 3.375 3.409 298,626 -0.19(-5.31%)
Jul 17, 2020 3.800 3.850 3.510 3.600 496,580 -0.75(-17.24%)
Jul 16, 2020 5.650 7.800 3.900 4.350 5,466,534 +1.20(+38.10%)
Jul 15, 2020 3.135 3.250 3.039 3.150 44,000 +0.14(+4.70%)
Jul 14, 2020 3.100 3.150 2.868 3.009 86,277 -0.09(-2.95%)
Jul 13, 2020 3.350 3.410 3.075 3.100 49,467 -0.25(-7.37%)
Jul 10, 2020 3.500 3.550 3.275 3.346 81,880 -0.10(-3.00%)
Jul 09, 2020 3.700 3.700 3.350 3.450 59,075 -0.15(-4.23%)
Jul 08, 2020 3.500 3.740 3.500 3.603 70,910 +0.02(+0.49%)
Jul 07, 2020 3.650 3.650 3.550 3.585 39,863 -0.12(-3.15%)
Jul 06, 2020 3.750 3.750 3.593 3.701 48,028 +0.05(+1.41%)
Jul 02, 2020 3.400 3.750 3.395 3.650 119,220 +0.15(+4.35%)
Jul 01, 2020 3.600 3.600 3.295 3.498 112,032 +0.04(+1.10%)
Jun 30, 2020 3.300 3.550 3.300 3.460 59,618 +0.02(+0.49%)
Jun 29, 2020 3.250 3.500 3.124 3.443 166,262 +0.18(+5.44%)
Jun 26, 2020 3.416 3.443 3.175 3.265 418,420 -0.29(-8.16%)
Jun 25, 2020 3.700 3.700 3.470 3.555 97,105 -0.09(-2.47%)
Jun 24, 2020 3.800 3.800 3.550 3.646 127,586 -0.19(-4.84%)
Jun 23, 2020 3.890 3.890 3.500 3.831 135,717 +0.08(+2.21%)
Jun 22, 2020 3.650 4.200 3.600 3.748 346,121 -0.12(-3.05%)
Jun 19, 2020 3.950 4.098 3.817 3.866 119,840 +0.01(+0.36%)
Jun 18, 2020 3.700 4.000 3.506 3.852 145,566 +0.10(+2.72%)
Jun 17, 2020 3.950 4.100 3.700 3.750 254,054 -0.54(-12.52%)
Jun 16, 2020 5.450 5.550 3.905 4.287 1,357,411 +0.88(+25.89%)
Jun 15, 2020 3.224 3.500 2.950 3.405 150,524 +0.03(+1.01%)
Jun 12, 2020 3.850 3.850 3.255 3.371 175,740 -0.16(-4.59%)
Jun 11, 2020 3.625 3.748 3.250 3.533 207,092 -0.91(-20.49%)
Jun 10, 2020 4.671 5.150 3.651 4.444 406,974 +0.14(+3.34%)
Jun 09, 2020 4.100 4.600 3.400 4.300 1,141,568 +0.62(+16.88%)
Jun 08, 2020 3.750 3.850 3.356 3.679 367,779 +0.33(+9.84%)
Jun 05, 2020 2.852 3.400 2.845 3.349 369,680 +0.47(+16.16%)
Jun 04, 2020 2.765 2.950 2.550 2.884 154,000 +0.08(+2.95%)
Jun 03, 2020 2.975 2.993 2.750 2.801 134,189 -0.03(-1.20%)
Jun 02, 2020 3.050 3.050 2.751 2.835 68,807 +0.08(+2.75%)
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