J. Jill Inc (NY: JILL )

16.88 USD +0.08 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 30.20 30.20 30.20 0 +0.35(+1.17%)
Aug 30, 2018 29.65 30.85 29.55 29.85 117,645 +0.10(+0.34%)
Aug 29, 2018 29.55 29.90 28.45 29.75 121,930 +0.20(+0.68%)
Aug 28, 2018 29.35 30.65 28.80 29.55 133,031 +0.45(+1.55%)
Aug 27, 2018 29.75 30.35 28.50 29.10 123,489 -0.65(-2.18%)
Aug 24, 2018 30.05 30.25 28.75 29.75 155,400 -0.35(-1.16%)
Aug 23, 2018 31.40 31.65 29.00 30.10 251,573 -1.20(-3.83%)
Aug 22, 2018 33.05 33.05 31.25 31.30 316,292 -2.95(-8.61%)
Aug 21, 2018 33.25 36.25 31.50 34.25 614,895 -4.00(-10.46%)
Aug 20, 2018 41.40 42.20 37.80 38.25 204,162 -3.20(-7.72%)
Aug 17, 2018 41.05 42.00 39.00 41.45 101,900 +0.20(+0.48%)
Aug 16, 2018 41.25 42.15 41.00 41.25 55,955 +0.25(+0.61%)
Aug 15, 2018 43.75 43.95 40.22 41.00 55,993 -2.85(-6.50%)
Aug 14, 2018 41.90 44.50 41.90 43.85 54,609 +2.30(+5.54%)
Aug 13, 2018 42.75 42.80 41.40 41.55 32,646 -1.10(-2.58%)
Aug 10, 2018 43.10 43.70 42.60 42.65 29,820 -0.50(-1.16%)
Aug 09, 2018 42.90 44.45 42.55 43.15 45,421 +0.25(+0.58%)
Aug 08, 2018 41.50 43.15 41.50 42.90 44,633 +1.55(+3.75%)
Aug 07, 2018 40.85 41.55 40.70 41.35 61,371 +0.75(+1.85%)
Aug 06, 2018 40.75 41.10 40.15 40.60 28,887 -0.10(-0.25%)
Aug 03, 2018 40.65 41.57 40.30 40.70 36,220 +0.05(+0.12%)
Aug 02, 2018 40.15 40.95 39.75 40.65 66,812 +0.50(+1.25%)
Aug 01, 2018 40.70 41.50 39.00 40.15 71,229 -0.80(-1.95%)
Jul 31, 2018 41.60 41.90 40.80 40.95 77,867 -0.75(-1.80%)
Jul 30, 2018 41.00 42.45 41.00 41.70 40,626 +0.45(+1.09%)
Jul 27, 2018 42.00 42.00 40.15 41.25 56,520 -0.55(-1.32%)
Jul 26, 2018 41.70 42.80 41.00 41.80 55,219 +0.40(+0.97%)
Jul 25, 2018 41.15 41.85 40.61 41.40 55,724 +0.05(+0.12%)
Jul 24, 2018 44.40 44.70 41.15 41.35 82,545 -2.75(-6.24%)
Jul 23, 2018 43.60 44.55 43.45 44.10 64,830 +0.65(+1.50%)
Jul 20, 2018 45.10 45.30 43.20 43.45 77,032 -1.70(-3.77%)
Jul 19, 2018 41.95 45.28 41.55 45.15 109,980 +3.35(+8.01%)
Jul 18, 2018 42.50 42.60 41.40 41.80 79,396 -0.65(-1.53%)
Jul 17, 2018 42.00 42.85 41.50 42.45 99,771 +0.45(+1.07%)
Jul 16, 2018 42.60 42.85 41.15 42.00 91,421 -0.55(-1.29%)
Jul 13, 2018 42.25 43.25 42.15 42.55 38,403 +0.30(+0.71%)
Jul 12, 2018 43.25 43.25 40.65 42.25 76,330 -1.00(-2.31%)
Jul 11, 2018 44.05 44.25 42.85 43.25 72,961 -0.75(-1.70%)
Jul 10, 2018 44.95 44.95 42.67 44.00 144,042 -0.95(-2.11%)
Jul 09, 2018 46.10 46.45 44.35 44.95 111,005 -0.95(-2.07%)
Jul 06, 2018 46.05 46.73 45.30 45.90 124,200 -0.25(-0.54%)
Jul 05, 2018 46.70 46.95 46.15 46.15 86,227 -0.45(-0.97%)
Jul 03, 2018 46.60 46.60 46.60 0 -0.65(-1.38%)
Jul 02, 2018 46.55 48.10 46.05 47.25 91,603 +0.55(+1.18%)
Jun 29, 2018 47.10 47.65 45.70 46.70 115,598 +0.05(+0.11%)
Jun 28, 2018 44.65 47.20 44.60 46.65 184,122 +2.05(+4.60%)
Jun 27, 2018 46.00 46.35 44.20 44.60 59,836 -1.30(-2.83%)
Jun 26, 2018 45.10 46.20 44.00 45.90 75,479 +0.85(+1.89%)
Jun 25, 2018 45.85 46.70 44.27 45.05 75,089 -1.30(-2.80%)
Jun 22, 2018 45.75 46.45 44.70 46.35 212,308 +1.00(+2.21%)
Jun 21, 2018 44.65 45.80 44.65 45.35 66,845 +0.60(+1.34%)
Jun 20, 2018 44.10 44.78 43.55 44.75 55,320 +0.95(+2.17%)
Jun 19, 2018 42.95 43.95 42.70 43.80 73,326 +0.40(+0.92%)
Jun 18, 2018 42.05 43.65 41.44 43.40 81,617 +1.00(+2.36%)
Jun 15, 2018 41.75 41.75 42.40 122,437 +0.65(+1.56%)
Jun 14, 2018 43.85 43.85 41.65 41.75 86,348 -2.25(-5.11%)
Jun 13, 2018 44.45 44.55 43.80 44.00 57,677 -0.40(-0.90%)
Jun 12, 2018 44.65 45.15 43.80 44.40 44,206 -0.15(-0.34%)
Jun 11, 2018 44.50 45.75 44.35 44.55 69,942 +0.20(+0.45%)
Jun 08, 2018 43.45 44.50 43.10 44.35 51,902 +1.00(+2.31%)
Jun 07, 2018 44.05 44.85 42.90 43.35 89,367 -0.35(-0.80%)
Jun 06, 2018 44.07 43.70 89,772 +0.55(+1.27%)
Jun 05, 2018 42.25 43.40 41.45 43.15 108,257 +1.15(+2.74%)
Jun 04, 2018 40.45 42.30 40.30 42.00 228,479 +1.65(+4.09%)
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.