J. Jill Inc (NY: JILL )

15.80 USD +0.23 (+1.48%)
Streaming Delayed Price Updated: 10:34 AM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 21.95 23.38 21.95 23.20 55,516 +0.82(+3.66%)
Jul 29, 2021 21.20 22.50 21.16 22.38 78,127 +1.40(+6.67%)
Jul 28, 2021 20.85 22.00 20.62 20.98 34,926 +0.20(+0.96%)
Jul 27, 2021 20.89 20.90 20.15 20.78 18,927 -0.22(-1.05%)
Jul 26, 2021 19.82 21.00 19.82 21.00 32,511 +1.25(+6.33%)
Jul 23, 2021 19.86 20.09 19.32 19.75 36,169 -0.10(-0.50%)
Jul 22, 2021 20.07 20.39 19.07 19.85 44,765 -0.39(-1.93%)
Jul 21, 2021 20.79 21.95 19.02 20.24 76,358 +0.00(+0.00%)
Jul 20, 2021 19.50 20.40 19.15 20.24 69,265 +0.54(+2.74%)
Jul 19, 2021 19.26 19.89 18.47 19.70 56,009 -0.30(-1.50%)
Jul 16, 2021 21.63 21.63 20.00 20.00 78,846 -1.27(-5.97%)
Jul 15, 2021 20.82 21.56 20.47 21.27 60,718 +0.12(+0.57%)
Jul 14, 2021 21.83 22.77 20.24 21.15 117,911 -0.36(-1.67%)
Jul 13, 2021 20.33 23.05 20.33 21.51 211,532 +0.93(+4.52%)
Jul 12, 2021 20.86 21.24 19.96 20.58 46,649 -0.44(-2.09%)
Jul 09, 2021 20.88 21.31 20.64 21.02 50,353 +0.55(+2.69%)
Jul 08, 2021 19.86 20.87 18.18 20.47 130,707 +0.36(+1.79%)
Jul 07, 2021 20.57 20.74 20.02 20.11 119,035 -0.45(-2.19%)
Jul 06, 2021 20.85 21.64 19.97 20.56 126,727 -0.09(-0.44%)
Jul 02, 2021 20.77 21.37 19.85 20.65 213,418 -0.08(-0.39%)
Jul 01, 2021 19.80 22.29 19.80 20.73 200,202 +1.02(+5.18%)
Jun 30, 2021 18.96 20.19 18.96 19.71 44,131 +0.64(+3.36%)
Jun 29, 2021 19.56 19.65 18.52 19.07 68,268 -0.43(-2.21%)
Jun 28, 2021 20.19 20.19 19.13 19.50 67,679 -0.58(-2.89%)
Jun 25, 2021 19.98 20.40 19.30 20.08 98,594 +0.10(+0.50%)
Jun 24, 2021 20.28 20.37 19.35 19.98 62,001 -0.22(-1.09%)
Jun 23, 2021 19.74 20.40 19.66 20.20 60,207 +0.32(+1.61%)
Jun 22, 2021 19.71 19.95 18.87 19.88 50,065 +0.10(+0.51%)
Jun 21, 2021 19.98 20.08 19.13 19.78 59,167 +0.03(+0.15%)
Jun 18, 2021 19.01 20.68 19.01 19.75 67,685 -0.15(-0.75%)
Jun 17, 2021 20.91 21.08 19.29 19.90 159,182 -1.16(-5.51%)
Jun 16, 2021 22.28 22.45 20.81 21.06 97,030 -1.44(-6.40%)
Jun 15, 2021 23.99 24.10 22.15 22.50 115,439 -1.49(-6.21%)
Jun 14, 2021 22.00 24.04 22.00 23.99 228,844 +1.99(+9.05%)
Jun 11, 2021 21.50 22.00 20.75 22.00 138,781 +0.50(+2.33%)
Jun 10, 2021 21.39 21.63 19.50 21.50 230,537 +0.06(+0.28%)
Jun 09, 2021 19.79 21.66 19.63 21.44 159,465 +1.82(+9.28%)
Jun 08, 2021 20.00 20.49 18.03 19.62 525,192 +1.63(+9.06%)
Jun 07, 2021 17.98 19.96 17.55 17.99 375,917 +0.09(+0.50%)
Jun 04, 2021 18.04 19.66 17.80 17.90 122,836 -0.22(-1.21%)
Jun 03, 2021 18.51 18.69 16.43 18.12 301,450 -0.57(-3.05%)
Jun 02, 2021 22.00 22.99 18.27 18.69 306,679 -2.39(-11.34%)
Jun 01, 2021 19.92 21.35 19.92 21.08 201,391 +1.93(+10.08%)
May 28, 2021 18.47 20.24 18.28 19.15 218,117 +1.15(+6.39%)
May 27, 2021 17.28 18.78 17.28 18.00 129,308 +0.72(+4.17%)
May 26, 2021 15.58 17.28 15.24 17.28 116,856 +1.32(+8.27%)
May 25, 2021 16.85 18.10 14.92 15.96 346,094 -0.54(-3.27%)
May 24, 2021 15.90 17.44 15.89 16.50 209,590 +0.75(+4.76%)
May 21, 2021 14.56 15.90 14.56 15.75 200,259 +1.22(+8.40%)
May 20, 2021 13.70 15.20 13.70 14.53 252,679 +0.83(+6.06%)
May 19, 2021 12.07 13.98 11.95 13.70 203,695 +1.50(+12.30%)
May 18, 2021 11.58 12.47 11.58 12.20 86,275 +0.57(+4.90%)
May 17, 2021 12.30 12.30 10.63 11.63 163,033 -0.67(-5.45%)
May 14, 2021 10.43 12.45 10.25 12.30 234,117 +2.16(+21.30%)
May 13, 2021 9.380 10.39 9.380 10.14 143,072 +0.83(+8.92%)
May 12, 2021 9.230 9.450 9.050 9.310 41,326 +0.16(+1.75%)
May 11, 2021 9.360 9.650 8.990 9.150 77,136 -0.35(-3.68%)
May 10, 2021 9.350 9.500 8.810 9.500 53,845 +0.17(+1.82%)
May 07, 2021 9.020 9.710 9.010 9.330 38,399 +0.18(+1.97%)
May 06, 2021 9.360 9.490 8.810 9.150 63,907 -0.19(-2.03%)
May 05, 2021 9.390 9.430 9.140 9.340 63,680 -0.04(-0.43%)
May 04, 2021 9.110 9.380 8.960 9.380 61,705 +0.25(+2.74%)
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.