J. Jill Inc (NY: JILL )

32.15 +1.32 (+4.27%)
Streaming Delayed Price Updated: 11:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 27.25 27.95 27.00 27.45 149,560 +0.20(+0.73%)
Mar 28, 2019 26.85 27.80 26.75 27.25 104,809 +0.70(+2.64%)
Mar 27, 2019 25.95 26.55 25.75 26.55 92,183 +0.65(+2.51%)
Mar 26, 2019 26.00 26.70 25.55 25.90 110,742 +0.00(+0.00%)
Mar 25, 2019 25.50 26.50 25.15 25.90 104,195 +0.35(+1.37%)
Mar 22, 2019 26.30 26.30 25.50 25.55 97,880 -0.80(-3.04%)
Mar 21, 2019 26.60 26.80 25.98 26.35 132,082 -0.55(-2.04%)
Mar 20, 2019 27.80 27.95 26.55 26.90 143,960 -1.05(-3.76%)
Mar 19, 2019 28.55 28.65 27.60 27.95 103,543 -0.35(-1.24%)
Mar 18, 2019 29.95 29.95 27.73 28.30 371,229 +3.11(+12.35%)
Mar 15, 2019 24.84 25.29 24.31 25.19 576,623 +0.35(+1.42%)
Mar 14, 2019 24.77 25.26 24.03 24.84 299,034 +0.07(+0.28%)
Mar 13, 2019 23.96 25.19 23.52 24.77 375,893 +0.99(+4.15%)
Mar 12, 2019 24.38 24.45 23.57 23.78 223,168 -0.60(-2.46%)
Mar 11, 2019 24.63 24.66 24.03 24.38 286,907 -0.32(-1.28%)
Mar 08, 2019 24.80 25.00 23.64 24.70 383,828 -0.11(-0.43%)
Mar 07, 2019 24.06 26.46 24.03 24.80 509,681 +1.06(+4.45%)
Mar 06, 2019 22.02 24.24 21.49 23.74 916,302 +3.03(+14.63%)
Mar 05, 2019 21.00 21.03 20.08 20.71 170,520 -0.25(-1.18%)
Mar 04, 2019 21.17 21.45 20.71 20.96 66,145 -0.21(-1.00%)
Mar 01, 2019 21.14 21.63 21.10 21.17 50,582 +0.21(+1.01%)
Feb 28, 2019 21.14 21.28 20.43 20.96 83,282 -0.18(-0.83%)
Feb 27, 2019 20.93 21.70 20.93 21.14 136,514 +0.39(+1.87%)
Feb 26, 2019 21.45 21.63 20.71 20.75 55,590 -0.74(-3.44%)
Feb 25, 2019 21.42 21.81 21.42 21.49 35,863 +0.07(+0.33%)
Feb 22, 2019 20.93 21.56 20.64 21.42 53,535 +0.56(+2.70%)
Feb 21, 2019 20.75 20.93 20.59 20.86 52,026 +0.14(+0.68%)
Feb 20, 2019 20.26 20.93 20.22 20.71 119,493 +0.49(+2.44%)
Feb 19, 2019 19.90 20.33 19.76 20.22 70,602 +0.21(+1.06%)
Feb 15, 2019 19.55 20.19 19.34 20.01 81,523 +0.53(+2.71%)
Feb 14, 2019 20.26 20.47 19.02 19.48 148,193 -0.95(-4.66%)
Feb 13, 2019 20.79 21.00 20.40 20.43 83,054 -0.35(-1.69%)
Feb 12, 2019 21.14 21.49 20.71 20.79 40,335 -0.35(-1.67%)
Feb 11, 2019 21.31 21.84 20.93 21.14 75,364 -0.21(-0.99%)
Feb 08, 2019 21.28 21.81 21.28 21.35 67,245 +0.04(+0.17%)
Feb 07, 2019 21.07 21.60 21.03 21.31 79,221 -0.04(-0.16%)
Feb 06, 2019 21.35 21.58 20.75 21.35 76,758 +0.07(+0.33%)
Feb 05, 2019 21.24 22.05 21.14 21.28 55,369 +0.25(+1.17%)
Feb 04, 2019 20.54 21.10 20.43 21.03 33,201 +0.46(+2.23%)
Feb 01, 2019 21.00 21.10 20.47 20.57 56,515 -0.39(-1.85%)
Jan 31, 2019 21.31 21.31 20.89 20.96 112,619 -0.46(-2.14%)
Jan 30, 2019 21.49 21.49 21.03 21.42 35,373 +0.00(+0.00%)
Jan 29, 2019 21.81 21.97 21.21 21.42 36,760 -0.39(-1.78%)
Jan 28, 2019 22.09 22.83 21.61 21.81 75,148 -0.53(-2.37%)
Jan 25, 2019 22.09 22.51 21.88 22.34 58,303 +0.35(+1.60%)
Jan 24, 2019 22.19 22.51 21.63 21.98 55,935 -0.11(-0.48%)
Jan 23, 2019 21.81 22.30 21.56 22.09 62,221 +0.32(+1.46%)
Jan 22, 2019 22.30 22.55 21.72 21.77 57,242 -0.56(-2.52%)
Jan 18, 2019 21.24 22.86 21.24 22.34 118,906 +1.16(+5.49%)
Jan 17, 2019 20.47 21.38 20.26 21.17 94,963 +0.78(+3.80%)
Jan 16, 2019 20.05 20.93 19.45 20.40 88,043 +0.60(+3.02%)
Jan 15, 2019 19.66 19.98 19.09 19.80 64,623 +0.21(+1.08%)
Jan 14, 2019 19.45 20.57 19.27 19.59 136,694 +0.14(+0.73%)
Jan 11, 2019 18.95 19.94 18.95 19.45 53,847 +0.49(+2.60%)
Jan 10, 2019 19.02 19.90 18.50 18.95 94,105 -0.95(-4.78%)
Jan 09, 2019 18.99 20.05 18.71 19.90 100,933 +1.06(+5.61%)
Jan 08, 2019 19.31 19.31 18.74 18.85 60,031 -0.32(-1.65%)
Jan 07, 2019 18.25 19.52 18.18 19.16 64,278 +0.81(+4.41%)
Jan 04, 2019 17.93 18.78 17.61 18.35 50,526 +0.63(+3.58%)
Jan 03, 2019 18.11 18.18 17.54 17.72 104,196 -0.56(-3.08%)
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.