J. Jill Inc (NY: JILL )

17.07 USD +0.35 (+2.09%)
Streaming Delayed Price Updated: 1:13 PM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 36.50 39.50 36.00 39.20 759,999 +8.20(+26.45%)
May 30, 2018 30.20 31.05 29.40 31.00 198,402 +0.95(+3.16%)
May 29, 2018 29.10 30.50 29.00 30.05 114,379 +0.85(+2.91%)
May 25, 2018 29.20 29.20 29.20 0 -0.35(-1.18%)
May 24, 2018 29.15 29.85 28.90 29.55 31,302 +0.25(+0.85%)
May 23, 2018 29.60 29.90 28.85 29.30 57,708 -0.55(-1.84%)
May 22, 2018 28.75 30.25 28.26 29.85 93,272 +1.30(+4.55%)
May 21, 2018 28.30 28.80 28.05 28.55 57,292 +0.50(+1.78%)
May 18, 2018 28.70 28.70 27.95 28.05 39,047 -0.60(-2.09%)
May 17, 2018 28.70 28.71 28.25 28.65 39,622 -0.05(-0.17%)
May 16, 2018 27.50 28.85 27.50 28.70 49,824 +1.35(+4.94%)
May 15, 2018 27.80 27.90 26.65 27.35 85,677 -0.45(-1.62%)
May 14, 2018 27.25 28.00 27.10 27.80 58,860 +0.60(+2.21%)
May 11, 2018 26.85 27.65 26.70 27.20 61,076 +0.35(+1.30%)
May 10, 2018 26.75 27.25 26.00 26.85 63,488 +0.05(+0.19%)
May 09, 2018 26.15 26.80 26.00 26.80 48,660 +0.75(+2.88%)
May 08, 2018 25.55 26.30 25.26 26.05 72,711 +0.45(+1.76%)
May 07, 2018 25.45 25.70 24.55 25.60 70,574 +0.15(+0.59%)
May 04, 2018 24.45 25.60 24.25 25.45 61,471 +0.95(+3.88%)
May 03, 2018 25.10 25.20 24.40 24.50 58,359 -0.60(-2.39%)
May 02, 2018 25.00 25.40 24.35 25.10 58,022 +0.15(+0.60%)
May 01, 2018 25.45 25.55 24.35 24.95 86,770 -0.60(-2.35%)
Apr 30, 2018 26.10 26.20 25.42 25.55 38,970 -0.65(-2.48%)
Apr 27, 2018 26.35 26.60 25.65 26.20 47,016 +0.05(+0.19%)
Apr 26, 2018 25.05 26.20 25.05 26.15 61,368 +1.00(+3.98%)
Apr 25, 2018 25.25 25.70 24.50 25.15 112,835 -0.10(-0.40%)
Apr 24, 2018 25.50 25.85 24.90 25.25 94,611 -0.10(-0.39%)
Apr 23, 2018 25.55 25.60 25.00 25.35 83,078 -0.20(-0.78%)
Apr 20, 2018 25.45 25.80 25.10 25.55 82,021 -0.05(-0.20%)
Apr 19, 2018 25.85 26.35 25.20 25.60 80,079 -0.40(-1.54%)
Apr 18, 2018 26.65 27.35 25.40 26.00 139,345 -0.60(-2.26%)
Apr 17, 2018 25.85 27.95 25.75 26.60 396,433 +2.10(+8.57%)
Apr 16, 2018 24.60 25.10 23.35 24.50 107,495 +0.15(+0.62%)
Apr 13, 2018 25.75 25.85 24.25 24.35 150,289 -1.30(-5.07%)
Apr 12, 2018 25.45 25.85 25.10 25.65 89,348 +0.40(+1.58%)
Apr 11, 2018 24.95 25.70 24.76 25.25 91,461 +0.25(+1.00%)
Apr 10, 2018 24.75 25.39 24.35 25.00 137,722 +0.50(+2.04%)
Apr 09, 2018 24.05 24.75 23.50 24.50 90,715 +0.50(+2.08%)
Apr 06, 2018 24.15 25.04 23.35 24.00 124,743 -0.35(-1.44%)
Apr 05, 2018 22.70 24.40 22.45 24.35 171,128 +1.90(+8.46%)
Apr 04, 2018 21.95 23.33 21.95 22.45 169,621 +0.45(+2.05%)
Apr 03, 2018 22.05 22.65 21.75 22.00 134,551 +0.05(+0.23%)
Apr 02, 2018 21.85 22.36 21.50 21.95 137,626 -0.15(-0.68%)
Mar 29, 2018 22.10 22.10 22.10 0 +0.50(+2.31%)
Mar 28, 2018 21.50 21.75 20.85 21.60 158,000 +0.00(+0.00%)
Mar 27, 2018 22.15 22.60 21.25 21.60 141,183 -0.65(-2.92%)
Mar 26, 2018 23.20 23.22 21.85 22.25 140,248 +0.10(+0.45%)
Mar 23, 2018 21.95 22.85 21.65 22.15 153,538 +0.30(+1.37%)
Mar 22, 2018 21.50 22.35 21.35 21.85 173,965 +0.55(+2.58%)
Mar 21, 2018 21.75 22.85 21.25 21.30 291,763 -0.30(-1.39%)
Mar 20, 2018 21.40 22.35 21.10 21.60 181,701 +0.30(+1.41%)
Mar 19, 2018 22.30 22.60 20.90 21.30 473,227 -0.95(-4.27%)
Mar 16, 2018 24.35 24.50 22.08 22.25 701,554 -1.85(-7.68%)
Mar 15, 2018 26.00 26.55 23.80 24.10 1,438,316 -13.15(-35.30%)
Mar 14, 2018 37.90 38.77 36.70 37.25 114,230 -0.40(-1.06%)
Mar 13, 2018 38.45 38.72 37.05 37.65 98,897 -0.65(-1.70%)
Mar 12, 2018 38.75 39.30 37.45 38.30 107,139 -0.25(-0.65%)
Mar 09, 2018 39.75 39.90 36.81 38.55 134,260 -0.80(-2.03%)
Mar 08, 2018 42.15 42.20 39.00 39.35 78,137 -2.65(-6.31%)
Mar 07, 2018 41.85 42.00 61,229 -2.25(-5.08%)
Mar 06, 2018 43.55 44.40 43.50 44.25 40,354 +0.65(+1.49%)
Mar 05, 2018 43.50 44.20 43.10 43.60 66,770 +0.20(+0.46%)
Mar 02, 2018 42.65 44.30 42.40 43.40 46,235 +0.05(+0.12%)
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.