J. Jill Inc (NY: JILL )

16.41 USD -0.31 (-1.85%)
Streaming Delayed Price Updated: 3:02 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 62.50 63.50 61.35 61.45 53,615 -1.20(-1.92%)
Jun 29, 2017 61.00 62.75 61.00 62.65 49,604 +1.15(+1.87%)
Jun 28, 2017 59.85 61.75 59.85 61.50 52,829 +1.65(+2.76%)
Jun 27, 2017 61.25 61.90 59.40 59.85 89,019 -1.40(-2.29%)
Jun 26, 2017 59.85 63.45 59.85 61.25 104,456 +1.40(+2.34%)
Jun 23, 2017 59.15 60.55 58.45 59.85 352,266 +0.65(+1.10%)
Jun 22, 2017 61.25 61.65 58.92 59.20 93,587 -2.10(-3.43%)
Jun 21, 2017 64.25 64.60 61.05 61.30 100,020 -2.95(-4.59%)
Jun 20, 2017 63.45 65.25 63.45 64.25 62,334 +0.80(+1.26%)
Jun 19, 2017 64.70 64.70 62.60 63.45 62,617 -1.25(-1.93%)
Jun 16, 2017 65.85 66.25 64.15 64.70 166,882 -1.15(-1.75%)
Jun 15, 2017 64.90 67.45 64.90 65.85 57,890 +0.15(+0.23%)
Jun 14, 2017 67.65 67.95 64.10 65.70 58,374 -1.85(-2.74%)
Jun 13, 2017 66.95 68.55 66.65 67.55 54,124 +0.30(+0.45%)
Jun 12, 2017 67.50 68.45 66.95 67.25 53,148 -0.10(-0.15%)
Jun 09, 2017 65.95 67.50 65.35 67.35 69,823 +1.35(+2.05%)
Jun 08, 2017 64.30 66.80 64.22 66.00 96,443 +1.30(+2.01%)
Jun 07, 2017 64.45 65.45 64.00 64.70 31,378 -0.15(-0.23%)
Jun 06, 2017 65.75 66.30 63.85 64.85 63,067 -1.10(-1.67%)
Jun 05, 2017 65.80 67.00 65.20 65.95 44,608 +0.35(+0.53%)
Jun 02, 2017 66.70 67.00 64.92 65.60 52,907 -0.55(-0.83%)
Jun 01, 2017 63.35 66.75 63.35 66.15 133,201 +2.40(+3.76%)
May 31, 2017 65.00 65.00 61.90 63.75 467,179 +7.40(+13.13%)
May 30, 2017 57.50 58.00 55.25 56.35 84,096 -0.15(-0.27%)
May 26, 2017 55.85 57.82 55.05 56.50 34,602 +0.35(+0.62%)
May 25, 2017 57.05 58.25 55.35 56.15 50,652 -1.05(-1.84%)
May 24, 2017 58.20 59.30 57.05 57.20 31,475 -1.00(-1.72%)
May 23, 2017 56.35 58.70 56.35 58.20 24,751 +1.80(+3.19%)
May 22, 2017 55.55 58.00 55.55 56.40 61,621 +0.35(+0.62%)
May 19, 2017 55.60 56.70 55.15 56.05 71,526 +0.95(+1.72%)
May 18, 2017 58.15 58.17 54.70 55.10 77,444 -3.10(-5.33%)
May 17, 2017 59.80 61.20 58.14 58.20 24,680 -2.25(-3.72%)
May 16, 2017 60.70 61.83 55.50 60.45 42,903 -0.45(-0.74%)
May 15, 2017 63.75 64.75 60.70 60.90 45,319 -2.10(-3.33%)
May 12, 2017 65.60 65.60 62.25 63.00 38,461 -2.05(-3.15%)
May 11, 2017 66.10 66.10 62.51 65.05 36,268 -1.45(-2.18%)
May 10, 2017 66.10 67.20 65.25 66.50 26,955 +0.55(+0.83%)
May 09, 2017 66.25 66.95 64.35 65.95 37,945 -0.30(-0.45%)
May 08, 2017 66.35 67.40 65.25 66.25 37,251 -0.40(-0.60%)
May 05, 2017 66.10 67.75 65.25 66.65 26,005 +1.35(+2.07%)
May 04, 2017 66.80 66.80 64.70 65.30 23,745 -1.60(-2.39%)
May 03, 2017 67.25 67.40 66.40 66.90 24,664 -0.15(-0.22%)
May 02, 2017 65.90 67.35 65.45 67.05 20,179 +1.35(+2.05%)
May 01, 2017 65.80 66.65 65.03 65.70 18,083 -0.30(-0.45%)
Apr 28, 2017 67.00 67.00 65.56 66.00 13,967 -0.75(-1.12%)
Apr 27, 2017 67.25 68.10 66.35 66.75 16,211 -1.00(-1.48%)
Apr 26, 2017 66.15 68.35 66.00 67.75 32,034 +1.85(+2.81%)
Apr 25, 2017 66.40 68.25 64.80 65.90 54,934 -0.60(-0.90%)
Apr 24, 2017 68.75 69.80 65.70 66.50 22,514 -2.00(-2.92%)
Apr 21, 2017 68.85 70.45 66.70 68.50 57,890 -0.20(-0.29%)
Apr 20, 2017 66.65 69.45 66.65 68.70 45,475 +1.70(+2.54%)
Apr 19, 2017 66.00 68.75 65.75 67.00 61,869 +1.15(+1.75%)
Apr 18, 2017 65.80 66.57 64.25 65.85 46,309 -0.20(-0.30%)
Apr 17, 2017 64.40 66.43 64.05 66.05 38,697 +1.45(+2.24%)
Apr 13, 2017 65.55 67.35 64.30 64.60 29,897 -1.20(-1.82%)
Apr 12, 2017 66.65 67.35 64.00 65.80 44,784 -1.20(-1.79%)
Apr 11, 2017 66.55 68.75 66.30 67.00 23,083 +0.75(+1.13%)
Apr 10, 2017 66.75 68.97 66.15 66.25 51,367 -0.60(-0.90%)
Apr 07, 2017 71.00 71.25 66.85 66.85 74,933 -4.15(-5.85%)
Apr 06, 2017 69.70 71.25 69.30 71.00 121,657 +0.75(+1.07%)
Apr 05, 2017 70.50 70.50 68.30 70.25 51,100 -0.35(-0.50%)
Apr 04, 2017 70.85 70.85 68.70 70.60 41,374 +0.05(+0.07%)
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.