J. Jill Inc (NY: JILL )

31.16 +0.33 (+1.07%)
Streaming Delayed Price Updated: 10:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 30.05 30.83 29.77 30.33 134,554 +0.67(+2.26%)
Feb 27, 2018 30.65 31.42 29.49 29.66 58,746 -0.70(-2.32%)
Feb 26, 2018 29.94 30.54 29.31 30.37 56,303 +0.53(+1.77%)
Feb 23, 2018 29.87 30.15 29.63 29.84 30,670 +0.18(+0.59%)
Feb 22, 2018 30.02 30.46 29.59 29.66 34,395 -0.11(-0.36%)
Feb 21, 2018 29.59 30.79 29.59 29.77 62,121 -0.04(-0.12%)
Feb 20, 2018 30.97 30.97 29.10 29.80 90,903 -1.16(-3.75%)
Feb 16, 2018 30.97 30.97 30.97 0 -0.32(-1.01%)
Feb 15, 2018 31.57 29.94 31.28 95,639 -0.28(-0.89%)
Feb 14, 2018 29.42 31.71 29.10 31.57 158,607 +2.04(+6.92%)
Feb 13, 2018 27.37 29.80 27.16 29.52 377,409 +2.01(+7.30%)
Feb 12, 2018 29.06 29.06 26.10 27.51 109,414 -1.37(-4.76%)
Feb 09, 2018 29.38 29.38 27.87 28.89 60,034 +0.04(+0.12%)
Feb 08, 2018 30.02 30.02 28.54 28.85 84,356 -1.06(-3.53%)
Feb 07, 2018 28.92 30.19 28.92 29.91 64,563 +1.02(+3.54%)
Feb 06, 2018 27.69 28.89 27.55 28.89 118,594 +0.21(+0.74%)
Feb 05, 2018 28.57 29.24 28.18 28.68 86,335 -0.14(-0.49%)
Feb 02, 2018 29.24 30.16 28.78 28.82 81,868 -0.49(-1.68%)
Feb 01, 2018 29.45 29.73 29.06 29.31 44,374 -0.46(-1.54%)
Jan 31, 2018 30.68 30.68 29.70 29.77 54,679 -0.95(-3.10%)
Jan 30, 2018 30.54 30.90 30.54 30.72 130,510 -0.11(-0.34%)
Jan 29, 2018 30.76 31.04 30.47 30.83 44,711 +0.00(+0.00%)
Jan 26, 2018 30.65 31.00 30.65 30.83 42,144 +0.14(+0.46%)
Jan 25, 2018 30.61 30.88 30.61 30.68 62,354 +0.04(+0.11%)
Jan 24, 2018 31.21 31.35 30.61 30.65 57,381 -0.56(-1.81%)
Jan 23, 2018 30.47 31.53 30.47 31.21 98,774 +0.49(+1.61%)
Jan 22, 2018 30.05 30.97 29.99 30.72 37,717 +0.67(+2.23%)
Jan 19, 2018 29.28 30.36 29.06 30.05 52,165 +0.74(+2.52%)
Jan 18, 2018 29.77 30.02 29.28 29.31 28,443 -0.49(-1.65%)
Jan 17, 2018 29.77 30.51 29.56 29.80 43,484 +0.00(+0.00%)
Jan 16, 2018 30.12 30.61 29.13 29.80 116,542 -0.25(-0.82%)
Jan 12, 2018 30.05 30.05 30.05 0 +0.11(+0.35%)
Jan 11, 2018 28.68 30.09 28.55 29.94 147,661 +1.55(+5.46%)
Jan 10, 2018 27.16 28.54 27.16 28.39 114,134 +1.27(+4.68%)
Jan 09, 2018 26.18 27.60 25.15 27.13 306,889 +0.92(+3.49%)
Jan 08, 2018 27.58 27.76 26.00 26.21 145,342 -1.48(-5.34%)
Jan 05, 2018 28.29 28.68 27.44 27.69 130,183 -0.46(-1.63%)
Jan 04, 2018 27.97 28.57 27.13 28.15 83,960 +0.21(+0.76%)
Jan 03, 2018 28.89 28.99 27.90 27.94 74,062 -0.74(-2.58%)
Jan 02, 2018 27.83 28.82 27.76 28.68 77,392 +1.20(+4.36%)
Dec 29, 2017 27.48 27.48 27.48 0 -0.04(-0.13%)
Dec 28, 2017 27.55 27.69 27.06 27.51 42,223 -0.11(-0.38%)
Dec 27, 2017 28.82 28.82 27.34 27.62 67,477 -1.27(-4.39%)
Dec 26, 2017 27.97 29.38 27.97 28.89 84,542 +1.02(+3.67%)
Dec 22, 2017 27.66 28.01 27.02 27.87 75,048 +0.11(+0.38%)
Dec 21, 2017 26.92 28.71 26.92 27.76 127,032 +0.56(+2.07%)
Dec 20, 2017 27.09 27.27 26.49 27.20 65,231 +0.39(+1.45%)
Dec 19, 2017 27.87 28.11 26.46 26.81 114,044 -0.49(-1.81%)
Dec 18, 2017 26.67 27.41 26.49 27.30 163,870 +1.02(+3.89%)
Dec 15, 2017 25.72 28.11 25.61 26.28 374,384 +1.44(+5.82%)
Dec 14, 2017 25.72 25.96 24.66 24.84 147,576 -0.78(-3.03%)
Dec 13, 2017 25.40 26.18 25.36 25.61 106,423 +0.07(+0.28%)
Dec 12, 2017 25.51 26.46 25.40 25.54 59,477 +0.14(+0.55%)
Dec 11, 2017 25.40 25.65 25.15 25.40 81,953 -0.21(-0.83%)
Dec 08, 2017 25.96 25.96 25.05 25.61 78,462 +0.00(+0.00%)
Dec 07, 2017 24.10 25.86 23.99 132,560 +0.00(+0.00%)
Dec 06, 2017 24.20 24.70 23.50 24.17 106,469 -0.11(-0.44%)
Dec 05, 2017 25.22 25.68 23.25 24.27 394,219 +1.55(+6.82%)
Dec 04, 2017 21.91 23.25 21.91 22.72 257,849 +1.23(+5.74%)
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.