J. Jill Inc (NY: JILL )

15.15 USD -0.53 (-3.39%)
Streaming Delayed Price Updated: 12:32 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 10.75 11.00 10.45 10.70 60,823 +0.05(+0.47%)
Jul 30, 2019 10.70 10.85 10.30 10.65 36,727 -0.05(-0.47%)
Jul 29, 2019 10.70 10.80 10.35 10.70 50,316 +0.25(+2.39%)
Jul 26, 2019 10.40 10.72 10.30 10.45 41,320 +0.15(+1.46%)
Jul 25, 2019 10.65 10.75 10.20 10.30 92,766 -0.35(-3.29%)
Jul 24, 2019 10.55 10.90 10.45 10.65 86,494 +0.15(+1.43%)
Jul 23, 2019 11.05 11.25 10.35 10.50 91,756 -0.50(-4.55%)
Jul 22, 2019 10.85 11.20 10.80 11.00 68,869 +0.20(+1.85%)
Jul 19, 2019 10.65 10.92 10.45 10.80 124,520 +0.20(+1.89%)
Jul 18, 2019 11.25 11.25 10.50 10.60 84,199 -0.65(-5.78%)
Jul 17, 2019 11.95 12.00 11.22 11.25 91,352 -0.70(-5.86%)
Jul 16, 2019 11.45 11.95 11.30 11.95 102,006 +0.45(+3.91%)
Jul 15, 2019 11.40 11.90 10.80 11.50 126,063 +0.20(+1.77%)
Jul 12, 2019 12.25 12.29 11.25 11.30 184,880 -1.05(-8.50%)
Jul 11, 2019 12.10 12.50 10.85 12.35 261,960 +0.35(+2.92%)
Jul 10, 2019 12.22 12.30 11.40 12.00 191,110 -0.10(-0.83%)
Jul 09, 2019 11.60 12.30 11.20 12.10 233,456 +0.35(+2.98%)
Jul 08, 2019 10.45 12.00 10.45 11.75 351,475 +1.25(+11.90%)
Jul 05, 2019 10.25 10.95 10.25 10.50 107,200 +0.15(+1.45%)
Jul 03, 2019 10.25 10.45 9.974 10.35 93,700 +0.25(+2.48%)
Jul 02, 2019 10.50 10.60 9.900 10.10 161,414 -0.40(-3.81%)
Jul 01, 2019 10.00 10.85 10.00 10.50 179,872 +0.55(+5.53%)
Jun 28, 2019 10.75 10.75 9.750 9.950 272,800 -0.85(-7.87%)
Jun 27, 2019 8.750 11.45 8.600 10.80 947,786 +2.30(+27.06%)
Jun 26, 2019 8.500 8.750 8.400 8.500 145,298 +0.15(+1.80%)
Jun 25, 2019 8.450 8.550 8.200 8.350 96,472 -0.05(-0.60%)
Jun 24, 2019 8.400 8.550 8.050 8.400 147,584 +0.15(+1.82%)
Jun 21, 2019 8.300 8.600 8.200 8.250 151,060 -0.15(-1.79%)
Jun 20, 2019 8.150 8.400 8.000 8.400 162,380 +0.65(+8.39%)
Jun 19, 2019 8.100 8.250 7.700 7.750 178,821 -0.10(-1.27%)
Jun 18, 2019 8.350 8.800 7.850 7.850 206,364 -0.40(-4.85%)
Jun 17, 2019 8.050 9.050 7.900 8.250 269,750 +0.50(+6.45%)
Jun 14, 2019 8.150 8.200 7.700 7.750 142,700 -0.55(-6.63%)
Jun 13, 2019 8.250 8.550 8.100 8.300 210,919 +0.20(+2.47%)
Jun 12, 2019 8.000 8.200 7.700 8.100 216,554 +0.55(+7.28%)
Jun 11, 2019 7.500 7.950 7.500 7.550 155,373 +0.05(+0.67%)
Jun 10, 2019 7.550 8.000 7.425 7.500 293,782 +0.05(+0.67%)
Jun 07, 2019 7.000 7.600 7.000 7.450 220,800 +0.45(+6.43%)
Jun 06, 2019 6.800 7.000 6.200 7.000 302,721 +0.25(+3.70%)
Jun 05, 2019 7.550 7.800 6.750 6.750 355,844 -0.50(-6.90%)
Jun 04, 2019 7.300 7.550 7.000 7.250 348,312 +0.30(+4.32%)
Jun 03, 2019 7.600 7.600 6.700 6.950 468,232 -0.45(-6.08%)
May 31, 2019 8.350 8.350 7.301 7.400 928,520 -1.00(-11.90%)
May 30, 2019 8.550 9.400 7.900 8.400 2,120,419 -9.65(-53.46%)
May 29, 2019 20.25 20.35 17.70 18.05 317,092 -2.55(-12.38%)
May 28, 2019 18.50 20.80 18.50 20.60 302,867 +2.15(+11.65%)
May 24, 2019 19.60 19.85 18.40 18.45 165,480 -0.95(-4.90%)
May 23, 2019 20.05 20.95 19.35 19.40 141,072 -0.75(-3.72%)
May 22, 2019 21.25 21.25 19.90 20.15 188,779 -1.10(-5.18%)
May 21, 2019 22.50 22.55 21.25 21.25 102,973 -1.20(-5.35%)
May 20, 2019 22.25 22.45 21.65 22.45 81,552 +0.25(+1.13%)
May 17, 2019 22.50 23.55 22.20 22.20 98,060 -0.50(-2.20%)
May 16, 2019 23.15 23.32 22.50 22.70 86,372 -0.35(-1.52%)
May 15, 2019 23.45 23.60 22.95 23.05 91,903 -0.55(-2.33%)
May 14, 2019 24.65 24.95 22.60 23.60 140,410 -0.90(-3.67%)
May 13, 2019 25.50 25.50 24.40 24.50 81,109 -1.25(-4.85%)
May 10, 2019 26.20 26.25 25.45 25.75 45,280 -0.50(-1.90%)
May 09, 2019 25.60 26.40 25.45 26.25 44,899 +0.35(+1.35%)
May 08, 2019 26.05 26.20 25.30 25.90 98,472 -0.05(-0.19%)
May 07, 2019 27.15 27.15 25.80 25.95 74,745 -1.40(-5.12%)
May 06, 2019 27.30 27.45 26.85 27.35 40,341 -0.25(-0.91%)
May 03, 2019 27.50 27.75 27.35 27.60 42,920 +0.35(+1.28%)
May 02, 2019 27.25 27.55 26.80 27.25 50,807 +0.05(+0.18%)
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.