J. Jill Inc (NY: JILL )

32.12 +1.29 (+4.18%)
Streaming Delayed Price Updated: 11:21 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 18.39 18.46 17.91 18.00 55,309 -0.46(-2.48%)
Apr 27, 2018 18.57 18.74 18.07 18.46 66,728 +0.04(+0.19%)
Apr 26, 2018 17.65 18.46 17.65 18.42 87,099 +0.70(+3.98%)
Apr 25, 2018 17.79 18.11 17.26 17.72 160,145 -0.07(-0.40%)
Apr 24, 2018 17.97 18.21 17.54 17.79 134,280 -0.07(-0.39%)
Apr 23, 2018 18.00 18.04 17.61 17.86 117,910 -0.14(-0.78%)
Apr 20, 2018 17.93 18.18 17.69 18.00 116,411 -0.04(-0.20%)
Apr 19, 2018 18.21 18.57 17.76 18.04 113,654 -0.28(-1.54%)
Apr 18, 2018 18.78 19.27 17.90 18.32 197,770 -0.42(-2.26%)
Apr 17, 2018 18.21 19.69 18.14 18.74 562,648 +1.48(+8.57%)
Apr 16, 2018 17.33 17.69 16.45 17.26 152,564 +0.11(+0.62%)
Apr 13, 2018 18.14 18.21 17.09 17.16 213,301 -0.92(-5.07%)
Apr 12, 2018 17.93 18.21 17.69 18.07 126,810 +0.28(+1.58%)
Apr 11, 2018 17.58 18.11 17.44 17.79 129,809 +0.18(+1.00%)
Apr 10, 2018 17.44 17.89 17.16 17.61 195,466 +0.35(+2.04%)
Apr 09, 2018 16.95 17.44 16.56 17.26 128,749 +0.35(+2.08%)
Apr 06, 2018 17.02 17.64 16.45 16.91 177,045 -0.25(-1.44%)
Apr 05, 2018 15.99 17.19 15.82 17.16 242,878 +1.34(+8.46%)
Apr 04, 2018 15.47 16.43 15.47 15.82 240,739 +0.32(+2.05%)
Apr 03, 2018 15.54 15.96 15.32 15.50 190,965 +0.04(+0.23%)
Apr 02, 2018 15.40 15.76 15.15 15.47 195,329 -0.11(-0.68%)
Mar 29, 2018 15.57 15.57 15.57 0 +0.35(+2.31%)
Mar 28, 2018 15.15 15.32 14.69 15.22 224,246 +0.00(+0.00%)
Mar 27, 2018 15.61 15.92 14.97 15.22 200,378 -0.46(-2.92%)
Mar 26, 2018 16.35 16.36 15.40 15.68 199,051 +0.07(+0.45%)
Mar 23, 2018 15.47 16.10 15.25 15.61 217,912 +0.21(+1.37%)
Mar 22, 2018 15.15 15.75 15.04 15.40 246,905 +0.39(+2.58%)
Mar 21, 2018 15.32 16.10 14.97 15.01 414,091 -0.21(-1.39%)
Mar 20, 2018 15.08 15.75 14.87 15.22 257,883 +0.21(+1.41%)
Mar 19, 2018 15.71 15.92 14.73 15.01 671,640 -0.67(-4.27%)
Mar 16, 2018 17.16 17.26 15.55 15.68 995,698 -1.30(-7.68%)
Mar 15, 2018 18.32 18.71 16.77 16.98 2,041,366 -9.27(-35.30%)
Mar 14, 2018 26.70 27.32 25.86 26.25 162,124 -0.28(-1.06%)
Mar 13, 2018 27.09 27.29 26.10 26.53 140,363 -0.46(-1.70%)
Mar 12, 2018 27.30 27.69 26.39 26.99 152,060 -0.18(-0.65%)
Mar 09, 2018 28.01 28.11 25.94 27.16 190,551 -0.56(-2.03%)
Mar 08, 2018 29.70 29.73 27.48 27.73 110,898 -1.87(-6.31%)
Mar 07, 2018 29.49 29.59 86,901 -1.59(-5.08%)
Mar 06, 2018 30.68 31.28 30.65 31.18 57,274 +0.46(+1.49%)
Mar 05, 2018 30.65 31.14 30.37 30.72 94,764 +0.14(+0.46%)
Mar 02, 2018 30.05 31.21 29.87 30.58 65,620 +0.04(+0.12%)
Mar 01, 2018 30.23 30.90 29.72 30.54 74,702 +0.21(+0.70%)
Feb 28, 2018 30.05 30.83 29.77 30.33 134,554 +0.67(+2.26%)
Feb 27, 2018 30.65 31.42 29.49 29.66 58,746 -0.70(-2.32%)
Feb 26, 2018 29.94 30.54 29.31 30.37 56,303 +0.53(+1.77%)
Feb 23, 2018 29.87 30.15 29.63 29.84 30,670 +0.18(+0.59%)
Feb 22, 2018 30.02 30.46 29.59 29.66 34,395 -0.11(-0.36%)
Feb 21, 2018 29.59 30.79 29.59 29.77 62,121 -0.04(-0.12%)
Feb 20, 2018 30.97 30.97 29.10 29.80 90,903 -1.16(-3.75%)
Feb 16, 2018 30.97 30.97 30.97 0 -0.32(-1.01%)
Feb 15, 2018 31.57 29.94 31.28 95,639 -0.28(-0.89%)
Feb 14, 2018 29.42 31.71 29.10 31.57 158,607 +2.04(+6.92%)
Feb 13, 2018 27.37 29.80 27.16 29.52 377,409 +2.01(+7.30%)
Feb 12, 2018 29.06 29.06 26.10 27.51 109,414 -1.37(-4.76%)
Feb 09, 2018 29.38 29.38 27.87 28.89 60,034 +0.04(+0.12%)
Feb 08, 2018 30.02 30.02 28.54 28.85 84,356 -1.06(-3.53%)
Feb 07, 2018 28.92 30.19 28.92 29.91 64,563 +1.02(+3.54%)
Feb 06, 2018 27.69 28.89 27.55 28.89 118,594 +0.21(+0.74%)
Feb 05, 2018 28.57 29.24 28.18 28.68 86,335 -0.14(-0.49%)
Feb 02, 2018 29.24 30.16 28.78 28.82 81,868 -0.49(-1.68%)
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.