J. Jill Inc (NY: JILL )

20.83 USD +0.05 (+0.24%)
Streaming Delayed Price Updated: 3:46 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 4.250 4.250 4.000 4.010 108,547 -0.28(-6.53%)
Nov 27, 2020 4.380 4.430 4.210 4.290 73,100 +0.04(+0.94%)
Nov 25, 2020 4.560 4.560 4.060 4.250 255,800 -0.15(-3.41%)
Nov 24, 2020 3.960 4.480 3.930 4.400 274,748 +0.50(+12.82%)
Nov 23, 2020 4.140 4.248 3.600 3.900 362,760 -0.19(-4.65%)
Nov 20, 2020 4.310 4.310 4.060 4.090 76,400 -0.21(-4.88%)
Nov 19, 2020 4.420 4.420 4.240 4.300 72,436 -0.04(-0.92%)
Nov 18, 2020 4.160 4.520 4.160 4.340 219,328 +0.18(+4.33%)
Nov 17, 2020 4.060 4.232 4.000 4.160 90,754 +0.08(+1.96%)
Nov 16, 2020 4.020 4.150 3.920 4.080 105,617 +0.20(+5.15%)
Nov 13, 2020 3.600 4.050 3.540 3.880 311,300 +0.22(+6.01%)
Nov 12, 2020 3.680 3.801 3.600 3.660 73,254 -0.14(-3.68%)
Nov 11, 2020 3.790 3.930 3.631 3.800 102,780 +0.05(+1.33%)
Nov 10, 2020 3.580 4.330 3.480 3.750 566,195 -0.05(-1.32%)
Nov 09, 2020 3.600 4.150 3.600 3.800 113,601 +0.34(+9.92%)
Nov 06, 2020 3.525 3.748 3.457 3.457 47,440 -0.13(-3.74%)
Nov 05, 2020 3.568 3.800 3.507 3.591 75,162 +0.05(+1.40%)
Nov 04, 2020 3.600 3.750 3.485 3.542 71,058 -0.23(-6.15%)
Nov 03, 2020 3.500 3.975 3.385 3.774 128,593 +0.32(+9.39%)
Nov 02, 2020 3.300 3.450 3.300 3.450 48,325 +0.13(+4.03%)
Oct 30, 2020 3.378 3.400 3.256 3.317 28,760 -0.08(-2.46%)
Oct 29, 2020 3.450 3.478 3.307 3.400 52,524 +0.00(+0.03%)
Oct 28, 2020 3.600 3.669 3.307 3.399 75,589 -0.16(-4.43%)
Oct 27, 2020 3.797 3.814 3.506 3.557 145,431 -0.24(-6.41%)
Oct 26, 2020 3.950 3.950 3.643 3.800 112,672 -0.19(-4.70%)
Oct 23, 2020 4.100 4.225 3.856 3.987 121,260 -0.29(-6.80%)
Oct 22, 2020 3.950 4.800 3.950 4.279 574,823 +0.34(+8.74%)
Oct 21, 2020 4.000 4.000 3.725 3.934 106,571 +0.04(+0.95%)
Oct 20, 2020 3.850 3.950 3.600 3.897 126,910 +0.17(+4.50%)
Oct 19, 2020 3.900 4.100 3.650 3.729 158,727 -0.20(-5.20%)
Oct 16, 2020 3.800 4.146 3.712 3.934 224,040 -0.02(-0.41%)
Oct 15, 2020 3.750 4.056 3.651 3.950 278,511 +0.10(+2.60%)
Oct 14, 2020 4.100 4.150 3.700 3.850 544,485 -0.60(-13.47%)
Oct 13, 2020 5.500 5.750 4.000 4.449 7,774,968 +1.02(+29.93%)
Oct 12, 2020 3.650 3.650 3.251 3.425 452,171 +0.12(+3.79%)
Oct 09, 2020 3.050 3.375 3.050 3.300 160,100 +0.20(+6.45%)
Oct 08, 2020 3.000 3.174 2.950 3.099 134,846 +0.20(+6.88%)
Oct 07, 2020 2.900 3.100 2.900 2.900 103,515 +0.04(+1.36%)
Oct 06, 2020 2.800 3.149 2.800 2.861 165,805 -0.03(-0.93%)
Oct 05, 2020 2.800 2.911 2.800 2.888 83,847 -0.03(-1.05%)
Oct 02, 2020 2.730 2.942 2.730 2.918 119,040 -0.08(-2.68%)
Oct 01, 2020 2.850 3.500 2.700 2.999 1,007,443 +0.30(+11.18%)
Sep 30, 2020 2.652 2.750 2.652 2.697 408,980 -0.04(-1.48%)
Sep 29, 2020 2.725 2.853 2.606 2.738 71,087 +0.01(+0.48%)
Sep 28, 2020 2.600 2.792 2.600 2.725 79,299 +0.17(+6.67%)
Sep 25, 2020 2.790 2.799 2.500 2.554 252,120 -0.25(-8.77%)
Sep 24, 2020 2.750 2.950 2.600 2.800 159,356 +0.05(+1.82%)
Sep 23, 2020 3.000 3.000 2.700 2.750 96,378 -0.17(-5.92%)
Sep 22, 2020 2.900 3.004 2.900 2.923 54,704 +0.04(+1.23%)
Sep 21, 2020 3.030 3.047 2.856 2.888 69,224 -0.16(-5.27%)
Sep 18, 2020 2.962 3.091 2.946 3.048 80,360 +0.10(+3.32%)
Sep 17, 2020 2.850 3.200 2.800 2.950 175,672 +0.02(+0.56%)
Sep 16, 2020 3.100 3.148 2.875 2.933 209,727 -0.36(-10.85%)
Sep 15, 2020 3.345 3.400 3.127 3.291 427,010 -0.16(-4.62%)
Sep 14, 2020 4.100 4.250 3.050 3.450 3,321,546 +0.95(+38.19%)
Sep 11, 2020 3.000 3.000 2.475 2.497 121,460 -0.27(-9.74%)
Sep 10, 2020 2.760 2.846 2.651 2.766 135,313 +0.01(+0.22%)
Sep 09, 2020 2.500 2.848 2.500 2.760 102,588 +0.11(+4.15%)
Sep 08, 2020 2.600 2.800 2.400 2.650 179,070 -0.25(-8.46%)
Sep 04, 2020 3.000 3.100 2.750 2.895 234,980 -0.35(-10.92%)
Sep 03, 2020 3.100 3.300 2.850 3.250 600,797 +0.08(+2.56%)
Sep 02, 2020 2.599 3.900 2.595 3.169 4,309,362 +0.47(+17.37%)
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.