J. Jill Inc (NY: JILL )

16.88 USD +0.08 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 25.85 25.85 24.70 25.25 39,723 -0.20(-0.79%)
Oct 30, 2018 24.85 25.65 24.85 25.45 55,145 +0.60(+2.41%)
Oct 29, 2018 24.40 25.70 24.40 24.85 29,762 +0.45(+1.84%)
Oct 26, 2018 24.65 25.40 24.20 24.40 32,640 -0.50(-2.01%)
Oct 25, 2018 25.35 25.85 24.55 24.90 37,566 -0.20(-0.80%)
Oct 24, 2018 25.60 25.90 25.00 25.10 37,752 -0.45(-1.76%)
Oct 23, 2018 25.60 25.90 24.75 25.55 37,777 -0.45(-1.73%)
Oct 22, 2018 25.90 26.20 25.35 26.00 39,822 +0.20(+0.78%)
Oct 19, 2018 27.35 27.40 25.70 25.80 63,240 -1.60(-5.84%)
Oct 18, 2018 27.15 27.55 26.98 27.40 48,823 +0.05(+0.18%)
Oct 17, 2018 28.00 28.10 27.00 27.35 58,942 -0.80(-2.84%)
Oct 16, 2018 28.20 28.35 27.50 28.15 34,906 +0.25(+0.90%)
Oct 15, 2018 27.75 28.41 27.50 27.90 33,863 +0.10(+0.36%)
Oct 12, 2018 28.40 28.40 27.50 27.80 57,300 -0.05(-0.18%)
Oct 11, 2018 27.65 28.45 27.50 27.85 63,882 +0.15(+0.54%)
Oct 10, 2018 29.05 29.13 27.60 27.70 74,264 -1.55(-5.30%)
Oct 09, 2018 29.65 30.05 28.50 29.25 89,309 -0.40(-1.35%)
Oct 08, 2018 30.00 30.80 29.55 29.65 43,128 -0.40(-1.33%)
Oct 05, 2018 30.05 30.35 29.60 30.05 41,300 +0.05(+0.17%)
Oct 04, 2018 30.50 30.60 29.70 30.00 30,953 -0.50(-1.64%)
Oct 03, 2018 29.80 30.60 29.60 30.50 42,006 +0.90(+3.04%)
Oct 02, 2018 30.60 30.81 29.40 29.60 51,425 -1.10(-3.58%)
Oct 01, 2018 31.10 31.40 30.60 30.70 33,888 -0.20(-0.65%)
Sep 28, 2018 31.15 32.15 30.85 30.90 56,840 -0.30(-0.96%)
Sep 27, 2018 30.80 31.38 30.52 31.20 57,345 +0.40(+1.30%)
Sep 26, 2018 30.00 31.05 30.00 30.80 55,417 +1.05(+3.53%)
Sep 25, 2018 29.90 29.90 29.35 29.75 42,211 -0.05(-0.17%)
Sep 24, 2018 29.55 30.65 29.25 29.80 45,249 +0.20(+0.68%)
Sep 21, 2018 30.70 31.60 29.50 29.60 69,540 -1.05(-3.43%)
Sep 20, 2018 30.00 30.75 29.30 30.65 69,748 +0.75(+2.51%)
Sep 19, 2018 29.55 30.30 28.70 29.90 115,408 +0.40(+1.36%)
Sep 18, 2018 29.95 30.40 29.45 29.50 60,211 -0.40(-1.34%)
Sep 17, 2018 30.70 30.95 29.50 29.90 52,812 -0.65(-2.13%)
Sep 14, 2018 30.35 30.65 29.85 30.55 60,660 +0.40(+1.33%)
Sep 13, 2018 30.95 31.05 29.65 30.15 72,452 -0.60(-1.95%)
Sep 12, 2018 31.05 32.25 30.35 30.75 84,980 -0.30(-0.97%)
Sep 11, 2018 29.35 31.25 29.15 31.05 90,461 +1.55(+5.25%)
Sep 10, 2018 29.15 30.10 29.05 29.50 64,641 +0.40(+1.37%)
Sep 07, 2018 28.65 29.55 28.55 29.10 54,240 +0.45(+1.57%)
Sep 06, 2018 29.70 30.09 28.50 28.65 86,072 -1.05(-3.54%)
Sep 05, 2018 29.80 30.00 29.38 29.70 59,118 -0.10(-0.34%)
Sep 04, 2018 30.25 30.65 29.50 29.80 76,333 -0.40(-1.32%)
Aug 31, 2018 30.20 30.20 30.20 0 +0.35(+1.17%)
Aug 30, 2018 29.65 30.85 29.55 29.85 117,645 +0.10(+0.34%)
Aug 29, 2018 29.55 29.90 28.45 29.75 121,930 +0.20(+0.68%)
Aug 28, 2018 29.35 30.65 28.80 29.55 133,031 +0.45(+1.55%)
Aug 27, 2018 29.75 30.35 28.50 29.10 123,489 -0.65(-2.18%)
Aug 24, 2018 30.05 30.25 28.75 29.75 155,400 -0.35(-1.16%)
Aug 23, 2018 31.40 31.65 29.00 30.10 251,573 -1.20(-3.83%)
Aug 22, 2018 33.05 33.05 31.25 31.30 316,292 -2.95(-8.61%)
Aug 21, 2018 33.25 36.25 31.50 34.25 614,895 -4.00(-10.46%)
Aug 20, 2018 41.40 42.20 37.80 38.25 204,162 -3.20(-7.72%)
Aug 17, 2018 41.05 42.00 39.00 41.45 101,900 +0.20(+0.48%)
Aug 16, 2018 41.25 42.15 41.00 41.25 55,955 +0.25(+0.61%)
Aug 15, 2018 43.75 43.95 40.22 41.00 55,993 -2.85(-6.50%)
Aug 14, 2018 41.90 44.50 41.90 43.85 54,609 +2.30(+5.54%)
Aug 13, 2018 42.75 42.80 41.40 41.55 32,646 -1.10(-2.58%)
Aug 10, 2018 43.10 43.70 42.60 42.65 29,820 -0.50(-1.16%)
Aug 09, 2018 42.90 44.45 42.55 43.15 45,421 +0.25(+0.58%)
Aug 08, 2018 41.50 43.15 41.50 42.90 44,633 +1.55(+3.75%)
Aug 07, 2018 40.85 41.55 40.70 41.35 61,371 +0.75(+1.85%)
Aug 06, 2018 40.75 41.10 40.15 40.60 28,887 -0.10(-0.25%)
Aug 03, 2018 40.65 41.57 40.30 40.70 36,220 +0.05(+0.12%)
Aug 02, 2018 40.15 40.95 39.75 40.65 66,812 +0.50(+1.25%)
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.