Breaking News Bar

Business News and Information

J. Jill Inc (NY: JILL )

16.75 USD -0.13 (-0.77%)
Streaming Delayed Price Updated: 1:32 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 2.750 3.000 2.561 2.762 82,209 -0.10(-3.48%)
Mar 30, 2020 2.605 2.950 2.560 2.861 90,291 +0.21(+7.94%)
Mar 27, 2020 2.650 2.900 2.650 2.651 32,060 -0.25(-8.59%)
Mar 26, 2020 3.000 3.234 2.750 2.900 54,805 -0.10(-3.33%)
Mar 25, 2020 2.800 3.000 2.600 3.000 34,116 +0.16(+5.76%)
Mar 24, 2020 2.950 3.050 2.766 2.837 22,715 +0.14(+5.06%)
Mar 23, 2020 3.150 3.150 2.679 2.700 24,014 -0.46(-14.44%)
Mar 20, 2020 2.681 3.250 2.550 3.155 136,840 +0.46(+16.98%)
Mar 19, 2020 2.575 3.050 2.550 2.697 64,012 +0.10(+3.75%)
Mar 18, 2020 2.700 2.865 2.550 2.600 36,794 -0.28(-9.83%)
Mar 17, 2020 2.720 3.100 2.500 2.884 81,479 +0.23(+8.69%)
Mar 16, 2020 2.600 2.900 2.500 2.653 33,953 -0.35(-11.57%)
Mar 13, 2020 2.900 3.000 2.600 3.000 58,120 +0.40(+15.38%)
Mar 12, 2020 3.400 3.450 2.500 2.600 68,348 -1.00(-27.78%)
Mar 11, 2020 3.750 3.800 3.452 3.600 90,213 +0.00(+0.00%)
Mar 10, 2020 3.640 3.801 3.152 3.600 107,413 +0.15(+4.36%)
Mar 09, 2020 3.400 3.500 3.001 3.450 64,392 -0.08(-2.23%)
Mar 06, 2020 3.650 3.912 3.300 3.528 81,160 -0.39(-9.89%)
Mar 05, 2020 4.399 4.649 3.805 3.915 171,792 -0.43(-10.00%)
Mar 04, 2020 5.550 5.600 4.150 4.350 275,988 +0.05(+1.16%)
Mar 03, 2020 4.265 4.600 4.250 4.300 65,582 +0.05(+1.19%)
Mar 02, 2020 4.350 4.599 4.154 4.250 52,937 -0.00(-0.01%)
Feb 28, 2020 4.102 4.380 4.100 4.250 57,300 -0.06(-1.49%)
Feb 27, 2020 4.500 4.604 3.950 4.314 140,877 -0.34(-7.37%)
Feb 26, 2020 4.869 4.999 4.621 4.658 71,708 +0.05(+1.15%)
Feb 25, 2020 5.100 5.100 4.521 4.605 117,994 -0.44(-8.81%)
Feb 24, 2020 5.250 5.350 5.000 5.050 87,319 -0.30(-5.61%)
Feb 21, 2020 5.300 5.450 5.250 5.350 87,980 +0.05(+0.94%)
Feb 20, 2020 5.250 5.425 5.185 5.300 57,571 +0.05(+0.95%)
Feb 19, 2020 5.550 5.600 5.150 5.250 70,828 -0.25(-4.55%)
Feb 18, 2020 5.200 5.500 5.150 5.500 35,422 +0.35(+6.80%)
Feb 14, 2020 5.450 5.500 5.100 5.150 83,600 -0.35(-6.36%)
Feb 13, 2020 5.550 5.600 5.450 5.500 24,272 +0.00(+0.00%)
Feb 12, 2020 5.500 5.700 5.450 5.500 28,591 +0.00(+0.00%)
Feb 11, 2020 5.500 5.700 5.350 5.500 57,747 +0.00(+0.00%)
Feb 10, 2020 5.800 5.800 5.500 5.500 54,517 -0.30(-5.17%)
Feb 07, 2020 5.900 5.950 5.750 5.800 38,280 -0.10(-1.69%)
Feb 06, 2020 5.950 6.200 5.750 5.900 86,072 -0.10(-1.67%)
Feb 05, 2020 5.900 6.100 5.750 6.000 60,795 +0.15(+2.56%)
Feb 04, 2020 5.950 6.150 5.850 5.850 33,791 -0.10(-1.68%)
Feb 03, 2020 6.000 6.100 5.850 5.950 19,694 +0.00(+0.00%)
Jan 31, 2020 5.850 6.025 5.800 5.950 33,700 +0.10(+1.71%)
Jan 30, 2020 6.350 6.350 5.800 5.850 51,405 -0.45(-7.14%)
Jan 29, 2020 6.400 6.400 6.200 6.300 13,916 -0.05(-0.79%)
Jan 28, 2020 6.300 6.400 6.250 6.350 29,510 -0.45(-6.62%)
Jan 27, 2020 6.500 6.500 6.150 6.800 69,304 +0.30(+4.62%)
Jan 24, 2020 6.950 7.140 6.450 6.500 61,300 -0.50(-7.14%)
Jan 23, 2020 6.850 7.150 6.650 7.000 68,791 +0.15(+2.19%)
Jan 22, 2020 6.700 7.000 6.650 6.850 88,535 +0.20(+3.01%)
Jan 21, 2020 6.550 6.800 6.500 6.650 63,995 +0.05(+0.76%)
Jan 17, 2020 6.500 6.900 6.401 6.600 186,640 +0.10(+1.54%)
Jan 16, 2020 6.250 6.550 6.200 6.500 85,575 +0.25(+4.00%)
Jan 15, 2020 6.350 6.618 6.037 6.250 141,409 -0.05(-0.79%)
Jan 14, 2020 7.000 7.000 6.300 6.300 195,786 -0.35(-5.26%)
Jan 13, 2020 7.750 7.750 6.650 6.650 184,841 -0.30(-4.32%)
Jan 10, 2020 7.050 7.250 6.650 6.950 187,780 +0.00(+0.00%)
Jan 09, 2020 6.350 7.000 6.100 6.950 216,397 +0.65(+10.32%)
Jan 08, 2020 6.600 6.700 6.100 6.300 192,705 -0.25(-3.82%)
Jan 07, 2020 5.600 6.850 5.600 6.550 288,472 +1.00(+18.02%)
Jan 06, 2020 5.550 5.650 5.300 5.550 62,271 +0.00(+0.00%)
Jan 03, 2020 5.550 5.600 5.250 5.550 43,440 -0.10(-1.77%)
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