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 (%)
Apr 30, 2020 2.253 2.599 2.150 2.277 153,982 +0.05(+2.22%)
Apr 29, 2020 2.350 2.350 2.150 2.228 73,971 -0.02(-0.98%)
Apr 28, 2020 2.197 2.450 2.051 2.249 137,065 +0.05(+2.25%)
Apr 27, 2020 1.926 2.800 1.901 2.200 534,383 +0.36(+19.31%)
Apr 24, 2020 1.738 1.899 1.728 1.844 92,620 +0.11(+6.13%)
Apr 23, 2020 1.750 1.750 1.675 1.738 36,508 -0.01(-0.71%)
Apr 22, 2020 1.800 1.800 1.700 1.750 34,103 -0.09(-5.02%)
Apr 21, 2020 1.932 1.932 1.700 1.843 39,606 -0.01(-0.41%)
Apr 20, 2020 2.100 2.100 1.806 1.850 28,272 -0.10(-5.13%)
Apr 17, 2020 1.900 2.000 1.800 1.950 26,780 +0.20(+11.43%)
Apr 16, 2020 2.050 2.050 1.750 1.750 31,319 -0.15(-7.94%)
Apr 15, 2020 2.126 2.175 1.812 1.901 33,956 -0.13(-6.49%)
Apr 14, 2020 2.221 2.250 2.000 2.033 30,303 -0.09(-4.44%)
Apr 13, 2020 2.400 2.400 2.033 2.127 36,285 -0.12(-5.44%)
Apr 09, 2020 2.150 2.450 2.150 2.250 43,780 +0.10(+4.55%)
Apr 08, 2020 1.975 2.250 1.900 2.152 66,537 +0.21(+10.90%)
Apr 07, 2020 1.900 2.050 1.815 1.940 135,948 +0.09(+4.89%)
Apr 06, 2020 1.778 1.938 1.575 1.850 50,778 +0.30(+19.35%)
Apr 03, 2020 2.050 2.120 1.550 1.550 84,840 -0.50(-24.39%)
Apr 02, 2020 2.550 2.591 2.000 2.050 55,077 -0.45(-18.00%)
Apr 01, 2020 2.623 2.755 2.500 2.500 39,603 -0.26(-9.49%)
Mar 31, 2020 2.750 3.000 2.561 2.762 82,209 -0.10(-3.48%)
Mar 30, 2020 2.605 2.950 2.560 2.861 90,291 +0.21(+7.94%)
Mar 27, 2020 2.650 2.900 2.650 2.651 32,060 -0.25(-8.59%)
Mar 26, 2020 3.000 3.234 2.750 2.900 54,805 -0.10(-3.33%)
Mar 25, 2020 2.800 3.000 2.600 3.000 34,116 +0.16(+5.76%)
Mar 24, 2020 2.950 3.050 2.766 2.837 22,715 +0.14(+5.06%)
Mar 23, 2020 3.150 3.150 2.679 2.700 24,014 -0.46(-14.44%)
Mar 20, 2020 2.681 3.250 2.550 3.155 136,840 +0.46(+16.98%)
Mar 19, 2020 2.575 3.050 2.550 2.697 64,012 +0.10(+3.75%)
Mar 18, 2020 2.700 2.865 2.550 2.600 36,794 -0.28(-9.83%)
Mar 17, 2020 2.720 3.100 2.500 2.884 81,479 +0.23(+8.69%)
Mar 16, 2020 2.600 2.900 2.500 2.653 33,953 -0.35(-11.57%)
Mar 13, 2020 2.900 3.000 2.600 3.000 58,120 +0.40(+15.38%)
Mar 12, 2020 3.400 3.450 2.500 2.600 68,348 -1.00(-27.78%)
Mar 11, 2020 3.750 3.800 3.452 3.600 90,213 +0.00(+0.00%)
Mar 10, 2020 3.640 3.801 3.152 3.600 107,413 +0.15(+4.36%)
Mar 09, 2020 3.400 3.500 3.001 3.450 64,392 -0.08(-2.23%)
Mar 06, 2020 3.650 3.912 3.300 3.528 81,160 -0.39(-9.89%)
Mar 05, 2020 4.399 4.649 3.805 3.915 171,792 -0.43(-10.00%)
Mar 04, 2020 5.550 5.600 4.150 4.350 275,988 +0.05(+1.16%)
Mar 03, 2020 4.265 4.600 4.250 4.300 65,582 +0.05(+1.19%)
Mar 02, 2020 4.350 4.599 4.154 4.250 52,937 -0.00(-0.01%)
Feb 28, 2020 4.102 4.380 4.100 4.250 57,300 -0.06(-1.49%)
Feb 27, 2020 4.500 4.604 3.950 4.314 140,877 -0.34(-7.37%)
Feb 26, 2020 4.869 4.999 4.621 4.658 71,708 +0.05(+1.15%)
Feb 25, 2020 5.100 5.100 4.521 4.605 117,994 -0.44(-8.81%)
Feb 24, 2020 5.250 5.350 5.000 5.050 87,319 -0.30(-5.61%)
Feb 21, 2020 5.300 5.450 5.250 5.350 87,980 +0.05(+0.94%)
Feb 20, 2020 5.250 5.425 5.185 5.300 57,571 +0.05(+0.95%)
Feb 19, 2020 5.550 5.600 5.150 5.250 70,828 -0.25(-4.55%)
Feb 18, 2020 5.200 5.500 5.150 5.500 35,422 +0.35(+6.80%)
Feb 14, 2020 5.450 5.500 5.100 5.150 83,600 -0.35(-6.36%)
Feb 13, 2020 5.550 5.600 5.450 5.500 24,272 +0.00(+0.00%)
Feb 12, 2020 5.500 5.700 5.450 5.500 28,591 +0.00(+0.00%)
Feb 11, 2020 5.500 5.700 5.350 5.500 57,747 +0.00(+0.00%)
Feb 10, 2020 5.800 5.800 5.500 5.500 54,517 -0.30(-5.17%)
Feb 07, 2020 5.900 5.950 5.750 5.800 38,280 -0.10(-1.69%)
Feb 06, 2020 5.950 6.200 5.750 5.900 86,072 -0.10(-1.67%)
Feb 05, 2020 5.900 6.100 5.750 6.000 60,795 +0.15(+2.56%)
Feb 04, 2020 5.950 6.150 5.850 5.850 33,791 -0.10(-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.