J. Jill Inc (NY: JILL )

9.330 USD +0.180 (+1.97%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 27.25 27.95 27.00 27.45 149,560 +0.20(+0.73%)
Mar 28, 2019 26.85 27.80 26.75 27.25 104,809 +0.70(+2.64%)
Mar 27, 2019 25.95 26.55 25.75 26.55 92,183 +0.65(+2.51%)
Mar 26, 2019 26.00 26.70 25.55 25.90 110,742 +0.00(+0.00%)
Mar 25, 2019 25.50 26.50 25.15 25.90 104,195 +0.35(+1.37%)
Mar 22, 2019 26.30 26.30 25.50 25.55 97,880 -0.80(-3.04%)
Mar 21, 2019 26.60 26.80 25.98 26.35 132,082 -0.55(-2.04%)
Mar 20, 2019 27.80 27.95 26.55 26.90 143,960 -1.05(-3.76%)
Mar 19, 2019 28.55 28.65 27.60 27.95 103,543 -0.35(-1.24%)
Mar 18, 2019 29.95 29.95 27.73 28.30 371,229 -7.45(-20.84%)
Mar 15, 2019 35.25 35.90 34.50 35.75 406,280 +0.50(+1.42%)
Mar 14, 2019 35.15 35.85 34.10 35.25 210,695 +0.10(+0.28%)
Mar 13, 2019 34.00 35.75 33.38 35.15 264,848 +1.40(+4.15%)
Mar 12, 2019 34.60 34.70 33.45 33.75 157,241 -0.85(-2.46%)
Mar 11, 2019 34.95 35.00 34.10 34.60 202,151 -0.45(-1.28%)
Mar 08, 2019 35.20 35.48 33.55 35.05 270,440 -0.15(-0.43%)
Mar 07, 2019 34.15 37.55 34.10 35.20 359,114 +1.50(+4.45%)
Mar 06, 2019 31.25 34.40 30.50 33.70 645,613 +4.30(+14.63%)
Mar 05, 2019 29.80 29.85 28.50 29.40 120,146 -0.35(-1.18%)
Mar 04, 2019 30.05 30.45 29.40 29.75 46,604 -0.30(-1.00%)
Mar 01, 2019 30.00 30.70 29.95 30.05 35,640 +0.30(+1.01%)
Feb 28, 2019 30.00 30.20 29.00 29.75 58,679 -0.25(-0.83%)
Feb 27, 2019 29.70 30.80 29.70 30.00 96,186 +0.55(+1.87%)
Feb 26, 2019 30.45 30.70 29.40 29.45 39,168 -1.05(-3.44%)
Feb 25, 2019 30.40 30.95 30.40 30.50 25,268 +0.10(+0.33%)
Feb 22, 2019 29.70 30.60 29.30 30.40 37,720 +0.80(+2.70%)
Feb 21, 2019 29.45 29.70 29.22 29.60 36,657 +0.20(+0.68%)
Feb 20, 2019 28.75 29.70 28.70 29.40 84,193 +0.70(+2.44%)
Feb 19, 2019 28.25 28.85 28.05 28.70 49,745 +0.30(+1.06%)
Feb 15, 2019 27.75 28.65 27.45 28.40 57,440 +0.75(+2.71%)
Feb 14, 2019 28.75 29.05 27.00 27.65 104,415 -1.35(-4.66%)
Feb 13, 2019 29.50 29.80 28.95 29.00 58,519 -0.50(-1.69%)
Feb 12, 2019 30.00 30.50 29.40 29.50 28,419 -0.50(-1.67%)
Feb 11, 2019 30.25 31.00 29.70 30.00 53,100 -0.30(-0.99%)
Feb 08, 2019 30.20 30.95 30.20 30.30 47,380 +0.05(+0.17%)
Feb 07, 2019 29.90 30.65 29.85 30.25 55,818 -0.05(-0.17%)
Feb 06, 2019 30.30 30.62 29.45 30.30 54,082 +0.10(+0.33%)
Feb 05, 2019 30.15 31.30 30.01 30.20 39,012 +0.35(+1.17%)
Feb 04, 2019 29.15 29.95 29.00 29.85 23,393 +0.65(+2.23%)
Feb 01, 2019 29.80 29.95 29.05 29.20 39,820 -0.55(-1.85%)
Jan 31, 2019 30.25 30.25 29.65 29.75 79,350 -0.65(-2.14%)
Jan 30, 2019 30.50 30.50 29.85 30.40 24,923 +0.00(+0.00%)
Jan 29, 2019 30.95 31.18 30.10 30.40 25,900 -0.55(-1.78%)
Jan 28, 2019 31.35 32.40 30.68 30.95 52,948 -0.75(-2.37%)
Jan 25, 2019 31.35 31.95 31.05 31.70 41,080 +0.50(+1.60%)
Jan 24, 2019 31.50 31.95 30.70 31.20 39,411 -0.15(-0.48%)
Jan 23, 2019 30.95 31.65 30.60 31.35 43,840 +0.45(+1.46%)
Jan 22, 2019 31.65 32.00 30.83 30.90 40,332 -0.80(-2.52%)
Jan 18, 2019 30.15 32.45 30.15 31.70 83,780 +1.65(+5.49%)
Jan 17, 2019 29.05 30.35 28.75 30.05 66,909 +1.10(+3.80%)
Jan 16, 2019 28.45 29.70 27.60 28.95 62,034 +0.85(+3.02%)
Jan 15, 2019 27.90 28.35 27.10 28.10 45,532 +0.30(+1.08%)
Jan 14, 2019 27.60 29.20 27.35 27.80 96,313 +0.20(+0.72%)
Jan 11, 2019 26.90 28.30 26.90 27.60 37,940 +0.70(+2.60%)
Jan 10, 2019 27.00 28.25 26.25 26.90 66,305 -1.35(-4.78%)
Jan 09, 2019 26.95 28.45 26.55 28.25 71,116 +1.50(+5.61%)
Jan 08, 2019 27.40 27.40 26.60 26.75 42,297 -0.45(-1.65%)
Jan 07, 2019 25.90 27.70 25.80 27.20 45,289 +1.15(+4.41%)
Jan 04, 2019 25.45 26.65 25.00 26.05 35,600 +0.90(+3.58%)
Jan 03, 2019 25.70 25.80 24.90 25.15 73,415 -0.80(-3.08%)
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.