J. Jill Inc (NY: JILL )

15.46 USD -0.22 (-1.43%)
Streaming Delayed Price Updated: 10:07 AM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 8.700 8.757 8.150 8.650 85,688 -0.20(-2.26%)
Oct 30, 2019 8.950 9.050 8.650 8.850 128,105 -0.25(-2.75%)
Oct 29, 2019 8.950 9.225 8.750 9.100 58,301 +0.10(+1.11%)
Oct 28, 2019 8.850 9.050 8.500 9.000 62,572 +0.15(+1.69%)
Oct 25, 2019 8.650 8.950 8.600 8.850 20,200 +0.10(+1.14%)
Oct 24, 2019 9.100 9.150 8.550 8.750 30,528 -0.35(-3.85%)
Oct 23, 2019 9.150 9.200 8.950 9.100 24,787 +0.00(+0.00%)
Oct 22, 2019 8.850 9.150 8.700 9.100 48,090 +0.10(+1.11%)
Oct 21, 2019 8.750 9.150 8.600 9.000 61,475 +0.20(+2.27%)
Oct 18, 2019 8.850 9.000 8.475 8.800 63,320 -0.25(-2.76%)
Oct 17, 2019 8.750 9.250 8.750 9.050 53,613 +0.30(+3.43%)
Oct 16, 2019 8.550 8.750 8.550 8.750 28,803 +0.10(+1.16%)
Oct 15, 2019 8.550 8.725 8.500 8.650 23,266 +0.05(+0.58%)
Oct 14, 2019 8.650 8.700 8.400 8.600 22,533 -0.10(-1.15%)
Oct 11, 2019 8.750 8.900 8.550 8.700 43,660 +0.10(+1.16%)
Oct 10, 2019 8.750 8.750 8.500 8.600 21,136 -0.10(-1.15%)
Oct 09, 2019 8.900 8.920 8.450 8.700 22,795 -0.10(-1.14%)
Oct 08, 2019 8.800 9.000 8.450 8.800 20,146 -0.20(-2.22%)
Oct 07, 2019 8.450 9.200 8.350 9.000 57,398 +0.45(+5.26%)
Oct 04, 2019 8.900 9.000 8.500 8.550 45,080 -0.25(-2.84%)
Oct 03, 2019 9.000 9.050 8.600 8.800 33,210 -0.20(-2.22%)
Oct 02, 2019 9.050 9.275 8.550 9.000 56,459 -0.10(-1.10%)
Oct 01, 2019 9.500 9.750 9.100 9.100 55,367 -0.40(-4.21%)
Sep 30, 2019 9.500 9.700 9.400 9.500 27,624 +0.05(+0.53%)
Sep 27, 2019 9.400 9.650 9.250 9.450 25,520 +0.05(+0.53%)
Sep 26, 2019 9.600 9.600 9.250 9.400 24,321 -0.25(-2.59%)
Sep 25, 2019 9.900 10.18 9.565 9.650 63,155 +0.00(+0.00%)
Sep 24, 2019 9.650 9.700 9.200 9.650 26,909 +0.10(+1.05%)
Sep 23, 2019 9.450 9.800 9.100 9.550 29,277 -0.05(-0.52%)
Sep 20, 2019 9.900 10.30 9.600 9.600 70,540 -0.20(-2.04%)
Sep 19, 2019 9.550 10.15 9.150 9.800 87,053 +0.05(+0.51%)
Sep 18, 2019 10.45 10.45 9.650 9.750 65,915 -0.25(-2.50%)
Sep 17, 2019 11.15 11.15 9.970 10.00 102,201 -1.10(-9.91%)
Sep 16, 2019 11.35 11.65 10.90 11.10 78,012 -0.50(-4.31%)
Sep 13, 2019 11.90 12.90 11.35 11.60 82,440 -0.30(-2.52%)
Sep 12, 2019 11.80 12.50 11.25 11.90 218,210 +0.45(+3.93%)
Sep 11, 2019 11.85 11.85 11.15 11.45 99,633 -0.35(-2.97%)
Sep 10, 2019 11.55 11.95 11.25 11.80 164,593 +0.50(+4.42%)
Sep 09, 2019 10.80 11.60 10.70 11.30 215,916 +0.70(+6.60%)
Sep 06, 2019 10.55 11.00 10.50 10.60 78,200 +0.10(+0.95%)
Sep 05, 2019 10.05 10.72 9.950 10.50 135,896 +0.55(+5.53%)
Sep 04, 2019 9.450 10.05 9.200 9.950 88,345 +0.35(+3.65%)
Sep 03, 2019 9.350 9.890 8.850 9.600 119,866 +0.25(+2.67%)
Aug 30, 2019 9.850 9.950 9.300 9.350 84,200 -0.50(-5.08%)
Aug 29, 2019 9.950 10.25 9.250 9.850 100,370 +0.05(+0.51%)
Aug 28, 2019 8.400 10.15 8.400 9.800 234,589 +1.45(+17.37%)
Aug 27, 2019 11.25 11.25 8.300 8.350 545,508 -2.05(-19.71%)
Aug 26, 2019 9.000 10.65 8.950 10.40 374,966 +1.65(+18.86%)
Aug 23, 2019 9.200 9.300 8.500 8.750 79,420 -0.45(-4.89%)
Aug 22, 2019 8.850 9.550 8.800 9.200 90,311 +0.35(+3.95%)
Aug 21, 2019 8.400 8.900 8.350 8.850 69,449 +0.50(+5.99%)
Aug 20, 2019 8.700 8.750 7.800 8.350 127,689 -0.35(-4.02%)
Aug 19, 2019 7.600 8.950 7.600 8.700 142,709 +1.30(+17.57%)
Aug 16, 2019 7.950 8.100 7.300 7.400 110,860 -0.55(-6.92%)
Aug 15, 2019 8.300 8.300 7.900 7.950 71,548 -0.20(-2.45%)
Aug 14, 2019 9.000 9.050 8.050 8.150 98,513 -1.00(-10.93%)
Aug 13, 2019 8.900 9.700 8.900 9.150 131,239 +0.15(+1.67%)
Aug 12, 2019 9.000 9.100 8.550 9.000 30,236 +0.10(+1.12%)
Aug 09, 2019 9.950 9.950 8.850 8.900 85,360 -1.00(-10.10%)
Aug 08, 2019 9.950 10.20 9.675 9.900 35,469 +0.00(+0.00%)
Aug 07, 2019 9.600 10.15 9.160 9.900 50,990 +0.10(+1.02%)
Aug 06, 2019 9.950 10.05 9.500 9.800 50,587 -0.10(-1.01%)
Aug 05, 2019 10.05 10.05 9.247 9.900 92,590 -0.30(-2.94%)
Aug 02, 2019 10.60 10.68 10.00 10.20 51,860 -0.45(-4.23%)
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.