Breaking News Bar

Business News and Information

J. Jill Inc (NY: JILL )

16.18 USD -0.76 (-4.49%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 16.57 16.57 15.70 16.18 22,277 -0.76(-4.49%)
Nov 24, 2021 16.75 17.12 16.50 16.94 19,248 -0.05(-0.29%)
Nov 23, 2021 17.26 17.27 16.55 16.99 15,835 -0.43(-2.47%)
Nov 22, 2021 17.59 17.82 17.02 17.42 17,297 -0.31(-1.75%)
Nov 19, 2021 18.50 18.50 17.50 17.73 11,580 -0.78(-4.21%)
Nov 18, 2021 19.07 18.53 18.50 18.51 19,304 -0.28(-1.49%)
Nov 17, 2021 18.50 19.00 18.50 18.79 11,423 +0.10(+0.54%)
Nov 16, 2021 18.67 18.91 17.86 18.69 22,005 +0.12(+0.65%)
Nov 15, 2021 18.67 19.15 18.16 18.57 16,486 -0.10(-0.54%)
Nov 12, 2021 18.78 19.02 18.47 18.67 27,115 -0.21(-1.11%)
Nov 11, 2021 18.78 19.21 18.78 18.88 11,558 -0.10(-0.53%)
Nov 10, 2021 19.07 18.98 25,930 -0.10(-0.52%)
Nov 09, 2021 18.95 19.29 18.90 19.08 13,732 +0.21(+1.11%)
Nov 08, 2021 19.34 19.71 18.30 18.87 53,406 -0.70(-3.58%)
Nov 05, 2021 18.65 19.77 18.44 19.57 37,207 +0.84(+4.48%)
Nov 04, 2021 18.04 18.99 18.04 18.73 20,287 +0.54(+2.97%)
Nov 03, 2021 17.16 18.34 17.16 18.19 45,634 +0.92(+5.33%)
Nov 02, 2021 16.77 17.43 16.49 17.27 19,492 +0.40(+2.37%)
Nov 01, 2021 16.58 16.80 16.75 16.87 40,782 +0.29(+1.75%)
Oct 29, 2021 16.76 17.42 16.06 16.58 30,372 -0.20(-1.19%)
Oct 28, 2021 16.61 17.10 16.61 16.78 19,129 +0.06(+0.36%)
Oct 27, 2021 15.67 16.78 15.50 16.72 34,240 +1.07(+6.84%)
Oct 26, 2021 15.88 15.65 22,193 +0.07(+0.45%)
Oct 25, 2021 15.56 16.04 15.50 15.58 37,717 +0.01(+0.06%)
Oct 22, 2021 15.20 16.00 15.00 15.57 66,139 +0.32(+2.10%)
Oct 21, 2021 15.53 15.53 14.75 15.25 44,845 -0.41(-2.62%)
Oct 20, 2021 16.22 16.22 15.50 15.66 39,146 -0.71(-4.34%)
Oct 19, 2021 16.64 16.67 16.25 16.37 26,142 -0.35(-2.09%)
Oct 18, 2021 16.75 16.97 16.63 16.72 19,550 -0.16(-0.95%)
Oct 15, 2021 17.08 17.35 16.65 16.88 14,099 +0.08(+0.48%)
Oct 14, 2021 16.68 16.98 16.59 16.80 15,347 +0.25(+1.51%)
Oct 13, 2021 17.31 17.31 16.45 16.55 63,639 -0.73(-4.22%)
Oct 12, 2021 17.32 17.38 17.00 17.28 18,657 -0.21(-1.20%)
Oct 11, 2021 17.64 17.79 17.06 17.49 42,294 -0.09(-0.51%)
Oct 08, 2021 17.86 18.40 17.27 17.58 41,619 -0.28(-1.57%)
Oct 07, 2021 17.58 18.38 17.58 17.86 80,936 +0.33(+1.88%)
Oct 06, 2021 17.00 17.53 16.90 17.53 19,751 +0.25(+1.45%)
Oct 05, 2021 17.52 17.54 17.01 17.28 20,776 -0.24(-1.37%)
Oct 04, 2021 17.86 18.41 17.20 17.52 45,486 -0.27(-1.52%)
Oct 01, 2021 17.45 18.00 17.03 17.79 53,485 +0.41(+2.36%)
Sep 30, 2021 17.27 17.48 16.57 17.38 33,745 +0.06(+0.35%)
Sep 29, 2021 17.83 17.83 16.92 17.32 46,693 -0.12(-0.69%)
Sep 28, 2021 17.01 17.57 17.01 17.44 39,572 +0.44(+2.59%)
Sep 27, 2021 16.42 17.43 16.40 17.00 122,296 +0.53(+3.22%)
Sep 24, 2021 16.45 16.52 16.01 16.47 48,408 +0.27(+1.67%)
Sep 23, 2021 16.00 16.38 15.75 16.20 58,003 +0.43(+2.73%)
Sep 22, 2021 16.03 16.41 15.66 15.77 41,770 -0.26(-1.62%)
Sep 21, 2021 16.44 16.65 15.82 16.03 43,853 -0.08(-0.50%)
Sep 20, 2021 16.20 16.53 15.75 16.11 95,914 -0.10(-0.62%)
Sep 17, 2021 16.86 16.93 16.20 16.21 45,076 -0.65(-3.86%)
Sep 16, 2021 16.41 17.11 16.41 16.86 15,130 +0.69(+4.27%)
Sep 15, 2021 15.80 16.31 15.36 16.17 54,834 +0.17(+1.06%)
Sep 14, 2021 16.75 16.75 15.90 16.00 53,128 -0.55(-3.32%)
Sep 13, 2021 17.72 17.72 16.50 16.55 81,438 -1.15(-6.50%)
Sep 10, 2021 19.05 19.05 17.75 17.70 91,303 -1.18(-6.25%)
Sep 09, 2021 19.76 20.65 18.08 18.88 110,900 -0.39(-2.02%)
Sep 08, 2021 19.75 19.76 18.60 19.27 105,728 -0.02(-0.10%)
Sep 07, 2021 19.75 19.95 19.02 19.29 68,094 +0.09(+0.47%)
Sep 03, 2021 19.78 19.78 19.07 19.20 59,309 -0.61(-3.08%)
Sep 02, 2021 19.80 20.66 19.30 19.81 53,157 -0.33(-1.64%)
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