J. Jill Inc (NY: JILL )

15.57 USD +0.32 (+2.10%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 41.60 41.90 40.80 40.95 77,867 -0.75(-1.80%)
Jul 30, 2018 41.00 42.45 41.00 41.70 40,626 +0.45(+1.09%)
Jul 27, 2018 42.00 42.00 40.15 41.25 56,520 -0.55(-1.32%)
Jul 26, 2018 41.70 42.80 41.00 41.80 55,219 +0.40(+0.97%)
Jul 25, 2018 41.15 41.85 40.61 41.40 55,724 +0.05(+0.12%)
Jul 24, 2018 44.40 44.70 41.15 41.35 82,545 -2.75(-6.24%)
Jul 23, 2018 43.60 44.55 43.45 44.10 64,830 +0.65(+1.50%)
Jul 20, 2018 45.10 45.30 43.20 43.45 77,032 -1.70(-3.77%)
Jul 19, 2018 41.95 45.28 41.55 45.15 109,980 +3.35(+8.01%)
Jul 18, 2018 42.50 42.60 41.40 41.80 79,396 -0.65(-1.53%)
Jul 17, 2018 42.00 42.85 41.50 42.45 99,771 +0.45(+1.07%)
Jul 16, 2018 42.60 42.85 41.15 42.00 91,421 -0.55(-1.29%)
Jul 13, 2018 42.25 43.25 42.15 42.55 38,403 +0.30(+0.71%)
Jul 12, 2018 43.25 43.25 40.65 42.25 76,330 -1.00(-2.31%)
Jul 11, 2018 44.05 44.25 42.85 43.25 72,961 -0.75(-1.70%)
Jul 10, 2018 44.95 44.95 42.67 44.00 144,042 -0.95(-2.11%)
Jul 09, 2018 46.10 46.45 44.35 44.95 111,005 -0.95(-2.07%)
Jul 06, 2018 46.05 46.73 45.30 45.90 124,200 -0.25(-0.54%)
Jul 05, 2018 46.70 46.95 46.15 46.15 86,227 -0.45(-0.97%)
Jul 03, 2018 46.60 46.60 46.60 0 -0.65(-1.38%)
Jul 02, 2018 46.55 48.10 46.05 47.25 91,603 +0.55(+1.18%)
Jun 29, 2018 47.10 47.65 45.70 46.70 115,598 +0.05(+0.11%)
Jun 28, 2018 44.65 47.20 44.60 46.65 184,122 +2.05(+4.60%)
Jun 27, 2018 46.00 46.35 44.20 44.60 59,836 -1.30(-2.83%)
Jun 26, 2018 45.10 46.20 44.00 45.90 75,479 +0.85(+1.89%)
Jun 25, 2018 45.85 46.70 44.27 45.05 75,089 -1.30(-2.80%)
Jun 22, 2018 45.75 46.45 44.70 46.35 212,308 +1.00(+2.21%)
Jun 21, 2018 44.65 45.80 44.65 45.35 66,845 +0.60(+1.34%)
Jun 20, 2018 44.10 44.78 43.55 44.75 55,320 +0.95(+2.17%)
Jun 19, 2018 42.95 43.95 42.70 43.80 73,326 +0.40(+0.92%)
Jun 18, 2018 42.05 43.65 41.44 43.40 81,617 +1.00(+2.36%)
Jun 15, 2018 41.75 41.75 42.40 122,437 +0.65(+1.56%)
Jun 14, 2018 43.85 43.85 41.65 41.75 86,348 -2.25(-5.11%)
Jun 13, 2018 44.45 44.55 43.80 44.00 57,677 -0.40(-0.90%)
Jun 12, 2018 44.65 45.15 43.80 44.40 44,206 -0.15(-0.34%)
Jun 11, 2018 44.50 45.75 44.35 44.55 69,942 +0.20(+0.45%)
Jun 08, 2018 43.45 44.50 43.10 44.35 51,902 +1.00(+2.31%)
Jun 07, 2018 44.05 44.85 42.90 43.35 89,367 -0.35(-0.80%)
Jun 06, 2018 44.07 43.70 89,772 +0.55(+1.27%)
Jun 05, 2018 42.25 43.40 41.45 43.15 108,257 +1.15(+2.74%)
Jun 04, 2018 40.45 42.30 40.30 42.00 228,479 +1.65(+4.09%)
Jun 01, 2018 39.50 41.80 39.21 40.35 336,079 +1.15(+2.93%)
May 31, 2018 36.50 39.50 36.00 39.20 759,999 +8.20(+26.45%)
May 30, 2018 30.20 31.05 29.40 31.00 198,402 +0.95(+3.16%)
May 29, 2018 29.10 30.50 29.00 30.05 114,379 +0.85(+2.91%)
May 25, 2018 29.20 29.20 29.20 0 -0.35(-1.18%)
May 24, 2018 29.15 29.85 28.90 29.55 31,302 +0.25(+0.85%)
May 23, 2018 29.60 29.90 28.85 29.30 57,708 -0.55(-1.84%)
May 22, 2018 28.75 30.25 28.26 29.85 93,272 +1.30(+4.55%)
May 21, 2018 28.30 28.80 28.05 28.55 57,292 +0.50(+1.78%)
May 18, 2018 28.70 28.70 27.95 28.05 39,047 -0.60(-2.09%)
May 17, 2018 28.70 28.71 28.25 28.65 39,622 -0.05(-0.17%)
May 16, 2018 27.50 28.85 27.50 28.70 49,824 +1.35(+4.94%)
May 15, 2018 27.80 27.90 26.65 27.35 85,677 -0.45(-1.62%)
May 14, 2018 27.25 28.00 27.10 27.80 58,860 +0.60(+2.21%)
May 11, 2018 26.85 27.65 26.70 27.20 61,076 +0.35(+1.30%)
May 10, 2018 26.75 27.25 26.00 26.85 63,488 +0.05(+0.19%)
May 09, 2018 26.15 26.80 26.00 26.80 48,660 +0.75(+2.88%)
May 08, 2018 25.55 26.30 25.26 26.05 72,711 +0.45(+1.76%)
May 07, 2018 25.45 25.70 24.55 25.60 70,574 +0.15(+0.59%)
May 04, 2018 24.45 25.60 24.25 25.45 61,471 +0.95(+3.88%)
May 03, 2018 25.10 25.20 24.40 24.50 58,359 -0.60(-2.39%)
May 02, 2018 25.00 25.40 24.35 25.10 58,022 +0.15(+0.60%)
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.