J. Jill Inc (NY: JILL )

23.20 USD +0.82 (+3.66%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 1.900 2.050 1.900 1.900 47,994 -0.15(-7.29%)
Aug 28, 2020 2.090 2.090 2.001 2.050 32,060 -0.05(-2.29%)
Aug 27, 2020 1.962 2.250 1.950 2.098 201,599 +0.12(+6.20%)
Aug 26, 2020 2.174 2.174 1.915 1.975 83,009 -0.03(-1.74%)
Aug 25, 2020 2.000 2.064 1.900 2.010 46,505 +0.06(+3.08%)
Aug 24, 2020 1.850 2.000 1.800 1.950 63,181 +0.09(+5.01%)
Aug 21, 2020 1.950 2.000 1.839 1.857 63,920 -0.03(-1.75%)
Aug 20, 2020 2.172 2.200 1.861 1.890 158,182 -0.28(-12.88%)
Aug 19, 2020 2.350 2.350 2.151 2.170 108,929 -0.18(-7.68%)
Aug 18, 2020 2.400 2.500 2.313 2.350 67,757 -0.07(-2.99%)
Aug 17, 2020 2.350 2.550 2.250 2.422 136,944 -0.09(-3.60%)
Aug 14, 2020 2.550 2.600 2.510 2.513 59,860 -0.06(-2.27%)
Aug 13, 2020 2.650 2.750 2.550 2.571 99,316 -0.03(-1.10%)
Aug 12, 2020 2.800 2.850 2.550 2.600 112,446 -0.16(-5.83%)
Aug 11, 2020 2.750 2.901 2.750 2.761 74,352 -0.04(-1.39%)
Aug 10, 2020 2.750 2.874 2.750 2.800 69,320 +0.01(+0.47%)
Aug 07, 2020 2.850 2.875 2.651 2.787 91,620 +0.06(+2.18%)
Aug 06, 2020 2.800 2.945 2.725 2.728 139,426 -0.07(-2.61%)
Aug 05, 2020 2.850 2.970 2.780 2.800 65,746 -0.03(-1.01%)
Aug 04, 2020 2.650 2.935 2.514 2.829 194,695 +0.07(+2.56%)
Aug 03, 2020 2.900 2.925 2.750 2.759 73,802 -0.10(-3.48%)
Jul 31, 2020 3.104 3.150 2.700 2.858 228,340 -0.34(-10.69%)
Jul 30, 2020 3.350 3.350 3.150 3.200 281,329 +0.05(+1.57%)
Jul 29, 2020 3.200 3.300 3.078 3.151 236,486 -0.27(-7.93%)
Jul 28, 2020 3.600 3.950 3.350 3.422 726,325 +0.07(+2.15%)
Jul 27, 2020 3.400 3.400 3.100 3.350 253,389 -0.08(-2.47%)
Jul 24, 2020 3.100 4.150 3.050 3.435 1,770,180 +0.14(+4.12%)
Jul 23, 2020 4.016 4.016 3.252 3.299 753,167 +0.03(+0.81%)
Jul 22, 2020 3.300 3.600 3.272 3.272 234,466 -0.18(-5.14%)
Jul 21, 2020 3.450 3.550 3.250 3.450 290,101 +0.04(+1.20%)
Jul 20, 2020 3.475 3.750 3.375 3.409 298,626 -0.19(-5.31%)
Jul 17, 2020 3.800 3.850 3.510 3.600 496,580 -0.75(-17.24%)
Jul 16, 2020 5.650 7.800 3.900 4.350 5,466,534 +1.20(+38.10%)
Jul 15, 2020 3.135 3.250 3.039 3.150 44,000 +0.14(+4.70%)
Jul 14, 2020 3.100 3.150 2.868 3.009 86,277 -0.09(-2.95%)
Jul 13, 2020 3.350 3.410 3.075 3.100 49,467 -0.25(-7.37%)
Jul 10, 2020 3.500 3.550 3.275 3.346 81,880 -0.10(-3.00%)
Jul 09, 2020 3.700 3.700 3.350 3.450 59,075 -0.15(-4.23%)
Jul 08, 2020 3.500 3.740 3.500 3.603 70,910 +0.02(+0.49%)
Jul 07, 2020 3.650 3.650 3.550 3.585 39,863 -0.12(-3.15%)
Jul 06, 2020 3.750 3.750 3.593 3.701 48,028 +0.05(+1.41%)
Jul 02, 2020 3.400 3.750 3.395 3.650 119,220 +0.15(+4.35%)
Jul 01, 2020 3.600 3.600 3.295 3.498 112,032 +0.04(+1.10%)
Jun 30, 2020 3.300 3.550 3.300 3.460 59,618 +0.02(+0.49%)
Jun 29, 2020 3.250 3.500 3.124 3.443 166,262 +0.18(+5.44%)
Jun 26, 2020 3.416 3.443 3.175 3.265 418,420 -0.29(-8.16%)
Jun 25, 2020 3.700 3.700 3.470 3.555 97,105 -0.09(-2.47%)
Jun 24, 2020 3.800 3.800 3.550 3.646 127,586 -0.19(-4.84%)
Jun 23, 2020 3.890 3.890 3.500 3.831 135,717 +0.08(+2.21%)
Jun 22, 2020 3.650 4.200 3.600 3.748 346,121 -0.12(-3.05%)
Jun 19, 2020 3.950 4.098 3.817 3.866 119,840 +0.01(+0.36%)
Jun 18, 2020 3.700 4.000 3.506 3.852 145,566 +0.10(+2.72%)
Jun 17, 2020 3.950 4.100 3.700 3.750 254,054 -0.54(-12.52%)
Jun 16, 2020 5.450 5.550 3.905 4.287 1,357,411 +0.88(+25.89%)
Jun 15, 2020 3.224 3.500 2.950 3.405 150,524 +0.03(+1.01%)
Jun 12, 2020 3.850 3.850 3.255 3.371 175,740 -0.16(-4.59%)
Jun 11, 2020 3.625 3.748 3.250 3.533 207,092 -0.91(-20.49%)
Jun 10, 2020 4.671 5.150 3.651 4.444 406,974 +0.14(+3.34%)
Jun 09, 2020 4.100 4.600 3.400 4.300 1,141,568 +0.62(+16.88%)
Jun 08, 2020 3.750 3.850 3.356 3.679 367,779 +0.33(+9.84%)
Jun 05, 2020 2.852 3.400 2.845 3.349 369,680 +0.47(+16.16%)
Jun 04, 2020 2.765 2.950 2.550 2.884 154,000 +0.08(+2.95%)
Jun 03, 2020 2.975 2.993 2.750 2.801 134,189 -0.03(-1.20%)
Jun 02, 2020 3.050 3.050 2.751 2.835 68,807 +0.08(+2.75%)
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.