Breaking News Bar

Business News and Information

J. Jill Inc (NY: JILL )

9.150 USD -0.350 (-3.68%)
Official Closing Price Updated: 7:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 10.75 10.75 9.750 9.950 272,800 -0.85(-7.87%)
Jun 27, 2019 8.750 11.45 8.600 10.80 947,786 +2.30(+27.06%)
Jun 26, 2019 8.500 8.750 8.400 8.500 145,298 +0.15(+1.80%)
Jun 25, 2019 8.450 8.550 8.200 8.350 96,472 -0.05(-0.60%)
Jun 24, 2019 8.400 8.550 8.050 8.400 147,584 +0.15(+1.82%)
Jun 21, 2019 8.300 8.600 8.200 8.250 151,060 -0.15(-1.79%)
Jun 20, 2019 8.150 8.400 8.000 8.400 162,380 +0.65(+8.39%)
Jun 19, 2019 8.100 8.250 7.700 7.750 178,821 -0.10(-1.27%)
Jun 18, 2019 8.350 8.800 7.850 7.850 206,364 -0.40(-4.85%)
Jun 17, 2019 8.050 9.050 7.900 8.250 269,750 +0.50(+6.45%)
Jun 14, 2019 8.150 8.200 7.700 7.750 142,700 -0.55(-6.63%)
Jun 13, 2019 8.250 8.550 8.100 8.300 210,919 +0.20(+2.47%)
Jun 12, 2019 8.000 8.200 7.700 8.100 216,554 +0.55(+7.28%)
Jun 11, 2019 7.500 7.950 7.500 7.550 155,373 +0.05(+0.67%)
Jun 10, 2019 7.550 8.000 7.425 7.500 293,782 +0.05(+0.67%)
Jun 07, 2019 7.000 7.600 7.000 7.450 220,800 +0.45(+6.43%)
Jun 06, 2019 6.800 7.000 6.200 7.000 302,721 +0.25(+3.70%)
Jun 05, 2019 7.550 7.800 6.750 6.750 355,844 -0.50(-6.90%)
Jun 04, 2019 7.300 7.550 7.000 7.250 348,312 +0.30(+4.32%)
Jun 03, 2019 7.600 7.600 6.700 6.950 468,232 -0.45(-6.08%)
May 31, 2019 8.350 8.350 7.301 7.400 928,520 -1.00(-11.90%)
May 30, 2019 8.550 9.400 7.900 8.400 2,120,419 -9.65(-53.46%)
May 29, 2019 20.25 20.35 17.70 18.05 317,092 -2.55(-12.38%)
May 28, 2019 18.50 20.80 18.50 20.60 302,867 +2.15(+11.65%)
May 24, 2019 19.60 19.85 18.40 18.45 165,480 -0.95(-4.90%)
May 23, 2019 20.05 20.95 19.35 19.40 141,072 -0.75(-3.72%)
May 22, 2019 21.25 21.25 19.90 20.15 188,779 -1.10(-5.18%)
May 21, 2019 22.50 22.55 21.25 21.25 102,973 -1.20(-5.35%)
May 20, 2019 22.25 22.45 21.65 22.45 81,552 +0.25(+1.13%)
May 17, 2019 22.50 23.55 22.20 22.20 98,060 -0.50(-2.20%)
May 16, 2019 23.15 23.32 22.50 22.70 86,372 -0.35(-1.52%)
May 15, 2019 23.45 23.60 22.95 23.05 91,903 -0.55(-2.33%)
May 14, 2019 24.65 24.95 22.60 23.60 140,410 -0.90(-3.67%)
May 13, 2019 25.50 25.50 24.40 24.50 81,109 -1.25(-4.85%)
May 10, 2019 26.20 26.25 25.45 25.75 45,280 -0.50(-1.90%)
May 09, 2019 25.60 26.40 25.45 26.25 44,899 +0.35(+1.35%)
May 08, 2019 26.05 26.20 25.30 25.90 98,472 -0.05(-0.19%)
May 07, 2019 27.15 27.15 25.80 25.95 74,745 -1.40(-5.12%)
May 06, 2019 27.30 27.45 26.85 27.35 40,341 -0.25(-0.91%)
May 03, 2019 27.50 27.75 27.35 27.60 42,920 +0.35(+1.28%)
May 02, 2019 27.25 27.55 26.80 27.25 50,807 +0.05(+0.18%)
May 01, 2019 28.10 28.15 26.95 27.20 90,792 -0.85(-3.03%)
Apr 30, 2019 27.75 28.15 27.15 28.05 52,175 +0.35(+1.26%)
Apr 29, 2019 27.60 27.90 27.05 27.70 75,538 +0.05(+0.18%)
Apr 26, 2019 27.00 27.75 26.65 27.65 49,920 +0.50(+1.84%)
Apr 25, 2019 27.40 27.80 26.95 27.15 70,547 -0.35(-1.27%)
Apr 24, 2019 26.20 27.85 26.20 27.50 153,161 +1.35(+5.16%)
Apr 23, 2019 25.25 26.35 25.00 26.15 96,572 +0.90(+3.56%)
Apr 22, 2019 25.50 25.95 24.65 25.25 201,046 +0.05(+0.20%)
Apr 18, 2019 25.50 25.65 25.10 25.20 103,200 -0.30(-1.18%)
Apr 17, 2019 25.80 26.20 25.40 25.50 68,509 -0.15(-0.58%)
Apr 16, 2019 25.75 26.50 25.45 25.65 92,805 +0.00(+0.00%)
Apr 15, 2019 25.60 26.02 25.20 25.65 50,523 +0.15(+0.59%)
Apr 12, 2019 25.60 25.95 25.20 25.50 140,440 +0.00(+0.00%)
Apr 11, 2019 26.00 26.20 25.25 25.50 66,887 -0.45(-1.73%)
Apr 10, 2019 25.95 26.35 25.60 25.95 62,900 +0.20(+0.78%)
Apr 09, 2019 25.90 26.35 25.55 25.75 67,591 -0.30(-1.15%)
Apr 08, 2019 26.35 26.35 25.60 26.05 107,310 -0.45(-1.70%)
Apr 05, 2019 26.95 27.20 26.05 26.50 132,280 -0.25(-0.93%)
Apr 04, 2019 25.85 27.00 25.45 26.75 212,294 +0.85(+3.28%)
Apr 03, 2019 26.95 26.95 25.70 25.90 150,870 -1.05(-3.90%)
Apr 02, 2019 27.25 27.50 26.75 26.95 108,068 -0.65(-2.36%)
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