J. Jill Inc (NY: JILL )

31.95 +1.12 (+3.63%)
Streaming Delayed Price Updated: 11:13 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 45.80 45.80 43.61 44.92 663,056 +5.21(+13.13%)
May 30, 2017 40.51 40.87 38.93 39.70 119,355 -0.11(-0.27%)
May 26, 2017 39.35 40.74 38.79 39.81 49,110 +0.25(+0.62%)
May 25, 2017 40.20 41.04 39.00 39.56 71,889 -0.74(-1.84%)
May 24, 2017 41.01 41.78 40.20 40.30 44,672 -0.70(-1.72%)
May 23, 2017 39.70 41.36 39.70 41.01 35,128 +1.27(+3.19%)
May 22, 2017 39.14 40.87 39.14 39.74 87,458 +0.25(+0.62%)
May 19, 2017 39.17 39.95 38.86 39.49 101,516 +0.67(+1.72%)
May 18, 2017 40.97 40.99 38.54 38.82 109,914 -2.18(-5.33%)
May 17, 2017 42.13 43.12 40.97 41.01 35,027 -1.59(-3.72%)
May 16, 2017 42.77 43.56 39.10 42.59 60,892 -0.32(-0.74%)
May 15, 2017 44.92 45.62 42.77 42.91 64,320 -1.48(-3.33%)
May 12, 2017 46.22 46.22 43.86 44.39 54,587 -1.44(-3.15%)
May 11, 2017 46.57 46.57 44.04 45.83 51,474 -1.02(-2.18%)
May 10, 2017 46.57 47.35 45.97 46.85 38,257 +0.39(+0.83%)
May 09, 2017 46.68 47.17 45.34 46.47 53,855 -0.21(-0.45%)
May 08, 2017 46.75 47.49 45.97 46.68 52,869 -0.28(-0.60%)
May 05, 2017 46.57 47.74 45.97 46.96 36,908 +0.95(+2.07%)
May 04, 2017 47.07 47.07 45.59 46.01 33,701 -1.13(-2.39%)
May 03, 2017 47.38 47.49 46.78 47.14 35,005 -0.11(-0.22%)
May 02, 2017 46.43 47.45 46.12 47.24 28,639 +0.95(+2.05%)
May 01, 2017 46.36 46.96 45.82 46.29 25,665 -0.21(-0.45%)
Apr 28, 2017 47.21 47.21 46.19 46.50 19,823 -0.53(-1.12%)
Apr 27, 2017 47.38 47.98 46.75 47.03 23,007 -0.70(-1.48%)
Apr 26, 2017 46.61 48.16 46.50 47.74 45,465 +1.30(+2.81%)
Apr 25, 2017 46.78 48.09 45.66 46.43 77,967 -0.42(-0.90%)
Apr 24, 2017 48.44 49.18 46.29 46.85 31,954 -1.41(-2.92%)
Apr 21, 2017 48.51 49.64 47.00 48.26 82,162 -0.14(-0.29%)
Apr 20, 2017 46.96 48.93 46.96 48.41 64,542 +1.20(+2.54%)
Apr 19, 2017 46.50 48.44 46.33 47.21 87,809 +0.81(+1.75%)
Apr 18, 2017 46.36 46.91 45.27 46.40 65,725 -0.14(-0.30%)
Apr 17, 2017 45.38 46.80 45.13 46.54 54,922 +1.02(+2.24%)
Apr 13, 2017 46.19 47.45 45.30 45.52 42,432 -0.85(-1.82%)
Apr 12, 2017 46.96 47.45 45.09 46.36 63,561 -0.85(-1.79%)
Apr 11, 2017 46.89 48.44 46.71 47.21 32,761 +0.53(+1.13%)
Apr 10, 2017 47.03 48.60 46.61 46.68 72,904 -0.42(-0.90%)
Apr 07, 2017 50.03 50.20 47.10 47.10 106,351 -2.92(-5.85%)
Apr 06, 2017 49.11 50.20 48.83 50.03 172,664 +0.53(+1.07%)
Apr 05, 2017 49.67 49.67 48.12 49.50 72,526 -0.25(-0.50%)
Apr 04, 2017 49.92 49.92 48.41 49.74 58,721 +0.04(+0.07%)
Apr 03, 2017 50.55 50.73 49.22 49.71 134,785 +0.04(+0.07%)
Mar 31, 2017 48.97 50.03 48.97 49.67 85,321 +0.88(+1.80%)
Mar 30, 2017 47.49 49.00 46.85 48.79 177,622 +2.61(+5.64%)
Mar 29, 2017 46.26 46.78 45.85 46.19 58,230 -0.39(-0.83%)
Mar 28, 2017 45.83 47.03 45.80 46.57 60,074 +0.42(+0.92%)
Mar 27, 2017 45.55 46.40 44.78 46.15 28,222 +0.49(+1.08%)
Mar 24, 2017 45.48 46.40 45.06 45.66 57,431 -0.14(-0.31%)
Mar 23, 2017 43.16 46.50 42.94 45.80 89,028 +2.57(+5.95%)
Mar 22, 2017 43.01 44.71 42.28 43.23 115,958 -0.25(-0.57%)
Mar 21, 2017 44.07 44.56 43.16 43.47 137,009 -0.81(-1.83%)
Mar 20, 2017 44.71 45.09 44.04 44.28 41,635 -0.63(-1.41%)
Mar 17, 2017 45.30 45.40 44.04 44.92 86,972 +0.14(+0.31%)
Mar 16, 2017 44.88 44.92 44.25 44.78 72,639 +0.60(+1.36%)
Mar 15, 2017 45.27 45.62 44.18 44.18 98,800 -1.27(-2.79%)
Mar 14, 2017 46.68 46.68 44.88 45.45 125,520 -0.70(-1.53%)
Mar 13, 2017 45.66 47.35 45.59 46.15 161,173 +0.53(+1.16%)
Mar 10, 2017 44.74 46.57 44.21 45.62 378,794 +1.06(+2.37%)
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.