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, 2020 2.652 2.750 2.652 2.697 408,980 -0.04(-1.48%)
Sep 29, 2020 2.725 2.853 2.606 2.738 71,087 +0.01(+0.48%)
Sep 28, 2020 2.600 2.792 2.600 2.725 79,299 +0.17(+6.67%)
Sep 25, 2020 2.790 2.799 2.500 2.554 252,120 -0.25(-8.77%)
Sep 24, 2020 2.750 2.950 2.600 2.800 159,356 +0.05(+1.82%)
Sep 23, 2020 3.000 3.000 2.700 2.750 96,378 -0.17(-5.92%)
Sep 22, 2020 2.900 3.004 2.900 2.923 54,704 +0.04(+1.23%)
Sep 21, 2020 3.030 3.047 2.856 2.888 69,224 -0.16(-5.27%)
Sep 18, 2020 2.962 3.091 2.946 3.048 80,360 +0.10(+3.32%)
Sep 17, 2020 2.850 3.200 2.800 2.950 175,672 +0.02(+0.56%)
Sep 16, 2020 3.100 3.148 2.875 2.933 209,727 -0.36(-10.85%)
Sep 15, 2020 3.345 3.400 3.127 3.291 427,010 -0.16(-4.62%)
Sep 14, 2020 4.100 4.250 3.050 3.450 3,321,546 +0.95(+38.19%)
Sep 11, 2020 3.000 3.000 2.475 2.497 121,460 -0.27(-9.74%)
Sep 10, 2020 2.760 2.846 2.651 2.766 135,313 +0.01(+0.22%)
Sep 09, 2020 2.500 2.848 2.500 2.760 102,588 +0.11(+4.15%)
Sep 08, 2020 2.600 2.800 2.400 2.650 179,070 -0.25(-8.46%)
Sep 04, 2020 3.000 3.100 2.750 2.895 234,980 -0.35(-10.92%)
Sep 03, 2020 3.100 3.300 2.850 3.250 600,797 +0.08(+2.56%)
Sep 02, 2020 2.599 3.900 2.595 3.169 4,309,362 +0.47(+17.37%)
Sep 01, 2020 4.232 5.650 2.611 2.700 19,644,421 +0.80(+42.11%)
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%)
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