J. Jill Inc (NY: JILL )

15.92 USD -1.02 (-6.02%)
Streaming Delayed Price Updated: 9:45 AM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 25.90 26.45 24.90 25.55 76,786 -0.35(-1.35%)
Oct 30, 2017 27.90 28.00 25.55 25.90 113,705 -2.00(-7.17%)
Oct 27, 2017 27.40 28.00 27.35 27.90 91,714 +0.20(+0.72%)
Oct 26, 2017 27.20 27.95 27.20 27.70 72,357 +0.45(+1.65%)
Oct 25, 2017 27.50 27.60 27.15 27.25 103,483 -0.30(-1.09%)
Oct 24, 2017 27.95 28.00 26.57 27.55 120,746 -0.15(-0.54%)
Oct 23, 2017 25.45 28.15 25.35 27.70 358,434 +2.05(+7.99%)
Oct 20, 2017 24.85 25.70 24.55 25.65 145,874 +1.10(+4.48%)
Oct 19, 2017 24.50 24.60 24.01 24.55 73,216 +0.15(+0.61%)
Oct 18, 2017 23.95 24.55 23.70 24.40 114,758 +0.30(+1.24%)
Oct 17, 2017 24.50 25.25 23.95 24.10 154,827 -0.40(-1.63%)
Oct 16, 2017 26.00 26.00 23.75 24.50 474,286 -1.05(-4.11%)
Oct 13, 2017 25.00 25.75 24.15 25.55 525,197 +1.25(+5.14%)
Oct 12, 2017 25.65 26.40 24.10 24.30 2,076,986 -25.35(-51.06%)
Oct 11, 2017 50.90 51.50 49.05 49.65 80,125 -1.10(-2.17%)
Oct 10, 2017 50.95 51.50 50.55 50.75 25,137 +0.30(+0.59%)
Oct 09, 2017 53.55 53.55 50.40 50.45 33,580 -2.65(-4.99%)
Oct 06, 2017 53.15 53.35 52.65 53.10 17,667 +0.20(+0.38%)
Oct 05, 2017 52.75 53.21 52.00 52.90 24,121 +0.30(+0.57%)
Oct 04, 2017 52.90 53.12 52.15 52.60 39,353 +0.15(+0.29%)
Oct 03, 2017 54.45 54.45 52.40 52.45 33,425 -1.65(-3.05%)
Oct 02, 2017 54.80 54.80 53.38 54.10 30,059 -0.35(-0.64%)
Sep 29, 2017 55.55 55.57 54.25 54.45 28,090 -1.10(-1.98%)
Sep 28, 2017 55.20 55.70 53.69 55.55 29,303 +0.30(+0.54%)
Sep 27, 2017 53.80 55.95 53.25 55.25 57,215 +1.85(+3.46%)
Sep 26, 2017 53.95 53.95 52.75 53.40 32,612 -0.05(-0.09%)
Sep 25, 2017 53.00 54.60 52.05 53.45 56,716 +0.65(+1.23%)
Sep 22, 2017 52.30 53.00 52.00 52.80 28,772 +0.50(+0.96%)
Sep 21, 2017 52.45 52.70 52.05 52.30 31,181 -0.10(-0.19%)
Sep 20, 2017 52.90 53.05 51.80 52.40 39,281 -0.40(-0.76%)
Sep 19, 2017 53.15 53.20 52.30 52.80 37,154 -0.15(-0.28%)
Sep 18, 2017 54.15 54.35 52.40 52.95 59,725 -1.20(-2.22%)
Sep 15, 2017 52.05 54.15 51.80 54.15 144,948 +1.95(+3.74%)
Sep 14, 2017 51.50 52.45 51.10 52.20 166,444 +0.60(+1.16%)
Sep 13, 2017 49.55 51.95 49.55 51.60 101,089 +2.35(+4.77%)
Sep 12, 2017 49.20 50.05 49.00 49.25 46,067 +0.35(+0.72%)
Sep 11, 2017 49.95 50.30 48.90 48.90 43,795 -0.55(-1.11%)
Sep 08, 2017 49.65 50.25 48.90 49.45 48,077 -0.30(-0.60%)
Sep 07, 2017 51.20 51.55 49.50 49.75 58,719 -1.30(-2.55%)
Sep 06, 2017 50.50 51.25 49.75 51.05 69,472 +0.65(+1.29%)
Sep 05, 2017 52.20 52.60 49.20 50.40 161,416 -0.65(-1.27%)
Sep 01, 2017 49.00 51.20 48.60 51.05 82,824 +2.50(+5.15%)
Aug 31, 2017 50.80 51.00 48.30 48.55 150,624 -2.00(-3.96%)
Aug 30, 2017 49.75 52.50 48.75 50.55 209,390 +1.15(+2.33%)
Aug 29, 2017 51.25 52.75 47.75 49.40 748,084 -9.25(-15.77%)
Aug 28, 2017 57.70 61.05 57.07 58.65 248,729 +1.85(+3.26%)
Aug 25, 2017 54.55 57.50 54.15 56.80 66,785 +2.30(+4.22%)
Aug 24, 2017 54.60 55.75 53.80 54.50 56,105 +0.65(+1.21%)
Aug 23, 2017 52.95 55.30 52.65 53.85 47,192 +0.35(+0.65%)
Aug 22, 2017 52.25 54.35 52.25 53.50 93,882 +1.75(+3.38%)
Aug 21, 2017 51.75 51.90 49.45 51.75 151,754 +0.25(+0.49%)
Aug 18, 2017 52.55 53.10 51.20 51.50 55,229 -0.55(-1.06%)
Aug 17, 2017 53.60 54.05 51.60 52.05 37,230 -1.60(-2.98%)
Aug 16, 2017 53.85 55.00 53.25 53.65 36,656 +0.10(+0.19%)
Aug 15, 2017 55.85 55.85 53.50 53.55 39,425 -2.40(-4.29%)
Aug 14, 2017 56.40 57.15 55.50 55.95 21,381 -0.45(-0.80%)
Aug 11, 2017 55.70 57.20 53.90 56.40 57,039 +0.30(+0.53%)
Aug 10, 2017 56.60 57.20 55.60 56.10 38,416 -0.85(-1.49%)
Aug 09, 2017 57.85 57.95 56.42 56.95 26,084 -0.65(-1.13%)
Aug 08, 2017 57.40 59.10 57.40 57.60 33,923 +0.45(+0.79%)
Aug 07, 2017 58.25 58.45 55.90 57.15 45,228 -0.75(-1.30%)
Aug 04, 2017 58.95 59.80 57.45 57.90 72,756 -0.95(-1.61%)
Aug 03, 2017 58.75 60.45 58.75 58.85 31,080 -0.20(-0.34%)
Aug 02, 2017 61.35 61.35 58.70 59.05 46,887 -2.15(-3.51%)
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.