J. Jill Inc (NY: JILL )

31.16 +0.33 (+1.07%)
Streaming Delayed Price Updated: 10:39 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 39.14 39.16 38.22 38.36 39,868 -0.77(-1.98%)
Sep 28, 2017 38.89 39.25 37.83 39.14 41,589 +0.21(+0.54%)
Sep 27, 2017 37.91 39.42 37.52 38.93 81,204 +1.30(+3.46%)
Sep 26, 2017 38.01 38.01 37.17 37.62 46,285 -0.04(-0.09%)
Sep 25, 2017 37.34 38.47 36.67 37.66 80,496 +0.46(+1.23%)
Sep 22, 2017 36.85 37.34 36.64 37.20 40,835 +0.35(+0.96%)
Sep 21, 2017 36.96 37.13 36.67 36.85 44,255 -0.07(-0.19%)
Sep 20, 2017 37.27 37.38 36.50 36.92 55,750 -0.28(-0.76%)
Sep 19, 2017 37.45 37.48 36.85 37.20 52,732 -0.11(-0.28%)
Sep 18, 2017 38.15 38.29 36.92 37.31 84,767 -0.85(-2.22%)
Sep 15, 2017 36.67 38.15 36.50 38.15 205,721 +1.37(+3.74%)
Sep 14, 2017 36.29 36.96 36.00 36.78 236,230 +0.42(+1.16%)
Sep 13, 2017 34.91 36.60 34.91 36.36 143,473 +1.66(+4.77%)
Sep 12, 2017 34.67 35.26 34.53 34.70 65,382 +0.25(+0.72%)
Sep 11, 2017 35.19 35.44 34.45 34.45 62,157 -0.39(-1.11%)
Sep 08, 2017 34.98 35.41 34.45 34.84 68,235 -0.21(-0.60%)
Sep 07, 2017 36.07 36.32 34.88 35.05 83,339 -0.92(-2.55%)
Sep 06, 2017 35.58 36.11 35.05 35.97 98,600 +0.46(+1.29%)
Sep 05, 2017 36.78 37.06 34.67 35.51 229,093 -0.46(-1.27%)
Sep 01, 2017 34.52 36.07 34.24 35.97 117,550 +1.76(+5.15%)
Aug 31, 2017 35.79 35.93 34.03 34.21 213,778 -1.41(-3.96%)
Aug 30, 2017 35.05 36.99 34.35 35.62 297,182 +0.81(+2.33%)
Aug 29, 2017 36.11 37.17 33.64 34.81 1,061,737 -6.52(-15.77%)
Aug 28, 2017 40.65 43.01 40.21 41.32 353,015 +1.30(+3.26%)
Aug 25, 2017 38.44 40.51 38.15 40.02 94,786 +1.62(+4.22%)
Aug 24, 2017 38.47 39.28 37.91 38.40 79,629 +0.46(+1.21%)
Aug 23, 2017 37.31 38.96 37.10 37.94 66,979 +0.25(+0.65%)
Aug 22, 2017 36.81 38.29 36.81 37.70 133,245 +1.23(+3.38%)
Aug 21, 2017 36.46 36.57 34.84 36.46 215,381 +0.18(+0.49%)
Aug 18, 2017 37.03 37.41 36.07 36.29 78,385 -0.39(-1.06%)
Aug 17, 2017 37.77 38.08 36.36 36.67 52,840 -1.13(-2.98%)
Aug 16, 2017 37.94 38.75 37.52 37.80 52,024 +0.07(+0.19%)
Aug 15, 2017 39.35 39.35 37.70 37.73 55,955 -1.69(-4.29%)
Aug 14, 2017 39.74 40.27 39.10 39.42 30,346 -0.32(-0.80%)
Aug 11, 2017 39.25 40.30 37.98 39.74 80,955 +0.21(+0.53%)
Aug 10, 2017 39.88 40.30 39.17 39.53 54,523 -0.60(-1.49%)
Aug 09, 2017 40.76 40.83 39.76 40.13 37,020 -0.46(-1.13%)
Aug 08, 2017 40.44 41.64 40.44 40.58 48,146 +0.32(+0.79%)
Aug 07, 2017 41.04 41.18 39.39 40.27 64,191 -0.53(-1.30%)
Aug 04, 2017 41.54 42.13 40.48 40.80 103,260 -0.67(-1.61%)
Aug 03, 2017 41.39 42.59 41.39 41.46 44,111 -0.14(-0.34%)
Aug 02, 2017 43.23 43.23 41.36 41.61 66,546 -1.51(-3.51%)
Aug 01, 2017 43.12 43.79 42.24 43.12 50,238 +0.00(+0.00%)
Jul 31, 2017 43.23 43.30 42.63 43.12 46,140 -0.14(-0.33%)
Jul 28, 2017 43.72 43.86 42.87 43.26 28,643 -0.78(-1.76%)
Jul 27, 2017 43.68 44.14 42.87 44.04 35,955 +0.35(+0.81%)
Jul 26, 2017 44.21 44.46 43.12 43.68 66,212 -0.39(-0.88%)
Jul 25, 2017 43.65 44.95 43.23 44.07 33,895 +0.56(+1.30%)
Jul 24, 2017 43.79 43.86 42.98 43.51 50,305 -0.60(-1.36%)
Jul 21, 2017 44.07 44.60 43.51 44.11 51,710 +0.21(+0.48%)
Jul 20, 2017 44.04 44.74 43.51 43.90 70,973 +0.04(+0.08%)
Jul 19, 2017 43.16 44.14 43.16 43.86 53,957 +0.63(+1.47%)
Jul 18, 2017 42.63 43.51 41.92 43.23 126,281 +0.60(+1.40%)
Jul 17, 2017 42.98 43.58 42.17 42.63 99,334 -0.39(-0.90%)
Jul 14, 2017 42.87 43.83 42.65 43.01 49,362 +0.39(+0.91%)
Jul 13, 2017 42.77 44.04 42.38 42.63 67,061 -0.28(-0.66%)
Jul 12, 2017 42.94 43.90 42.35 42.91 66,643 +0.18(+0.41%)
Jul 11, 2017 43.54 44.53 42.38 42.73 132,628 -0.74(-1.70%)
Jul 10, 2017 43.83 44.18 42.49 43.47 99,974 -0.56(-1.28%)
Jul 07, 2017 42.94 44.07 42.87 44.04 38,101 +0.95(+2.21%)
Jul 06, 2017 44.39 44.55 42.87 43.09 94,009 -1.62(-3.62%)
Jul 05, 2017 43.47 44.99 42.87 44.71 92,198 +1.16(+2.67%)
Jul 03, 2017 43.30 44.14 43.14 43.54 51,157 +0.25(+0.57%)
Jun 30, 2017 44.04 44.74 43.23 43.30 76,095 -0.85(-1.92%)
Jun 29, 2017 42.98 44.21 42.98 44.14 70,402 +0.81(+1.87%)
Jun 28, 2017 42.17 43.51 42.17 43.33 74,979 +1.16(+2.76%)
Jun 27, 2017 43.16 43.61 41.85 42.17 126,343 -0.99(-2.29%)
Jun 26, 2017 42.17 44.71 42.17 43.16 148,252 +0.99(+2.34%)
Jun 23, 2017 41.68 42.66 41.18 42.17 499,962 +0.46(+1.10%)
Jun 22, 2017 43.16 43.44 41.52 41.71 132,825 -1.48(-3.43%)
Jun 21, 2017 45.27 45.52 43.01 43.19 141,956 -2.08(-4.59%)
Jun 20, 2017 44.71 45.97 44.71 45.27 88,469 +0.56(+1.26%)
Jun 19, 2017 45.59 45.59 44.11 44.71 88,871 -0.88(-1.93%)
Jun 16, 2017 46.40 46.68 45.20 45.59 236,851 -0.81(-1.75%)
Jun 15, 2017 45.73 47.52 45.73 46.40 82,162 +0.11(+0.23%)
Jun 14, 2017 47.67 47.88 45.16 46.29 82,849 -1.30(-2.74%)
Jun 13, 2017 47.17 48.30 46.96 47.59 76,816 +0.21(+0.45%)
Jun 12, 2017 47.56 48.23 47.17 47.38 75,432 -0.07(-0.15%)
Jun 09, 2017 46.47 47.56 46.04 47.45 99,098 +0.95(+2.05%)
Jun 08, 2017 45.30 47.07 45.25 46.50 136,879 +0.92(+2.01%)
Jun 07, 2017 45.41 46.12 45.09 45.59 44,534 -0.11(-0.23%)
Jun 06, 2017 46.33 46.71 44.99 45.69 89,509 -0.78(-1.67%)
Jun 05, 2017 46.36 47.21 45.94 46.47 63,311 +0.25(+0.53%)
Jun 02, 2017 47.00 47.21 45.74 46.22 75,090 -0.39(-0.83%)
Jun 01, 2017 44.64 47.03 44.64 46.61 189,049 +1.69(+3.76%)
May 31, 2017 45.80 45.80 43.61 44.92 663,056 +5.21(+13.13%)
May 30, 2017 40.51 40.87 38.93 39.70 119,355 -0.11(-0.27%)
May 26, 2017 39.35 40.74 38.79 39.81 49,110 +0.25(+0.62%)
May 25, 2017 40.20 41.04 39.00 39.56 71,889 -0.74(-1.84%)
May 24, 2017 41.01 41.78 40.20 40.30 44,672 -0.70(-1.72%)
May 23, 2017 39.70 41.36 39.70 41.01 35,128 +1.27(+3.19%)
May 22, 2017 39.14 40.87 39.14 39.74 87,458 +0.25(+0.62%)
May 19, 2017 39.17 39.95 38.86 39.49 101,516 +0.67(+1.72%)
May 18, 2017 40.97 40.99 38.54 38.82 109,914 -2.18(-5.33%)
May 17, 2017 42.13 43.12 40.97 41.01 35,027 -1.59(-3.72%)
May 16, 2017 42.77 43.56 39.10 42.59 60,892 -0.32(-0.74%)
May 15, 2017 44.92 45.62 42.77 42.91 64,320 -1.48(-3.33%)
May 12, 2017 46.22 46.22 43.86 44.39 54,587 -1.44(-3.15%)
May 11, 2017 46.57 46.57 44.04 45.83 51,474 -1.02(-2.18%)
May 10, 2017 46.57 47.35 45.97 46.85 38,257 +0.39(+0.83%)
May 09, 2017 46.68 47.17 45.34 46.47 53,855 -0.21(-0.45%)
May 08, 2017 46.75 47.49 45.97 46.68 52,869 -0.28(-0.60%)
May 05, 2017 46.57 47.74 45.97 46.96 36,908 +0.95(+2.07%)
May 04, 2017 47.07 47.07 45.59 46.01 33,701 -1.13(-2.39%)
May 03, 2017 47.38 47.49 46.78 47.14 35,005 -0.11(-0.22%)
May 02, 2017 46.43 47.45 46.12 47.24 28,639 +0.95(+2.05%)
May 01, 2017 46.36 46.96 45.82 46.29 25,665 -0.21(-0.45%)
Apr 28, 2017 47.21 47.21 46.19 46.50 19,823 -0.53(-1.12%)
Apr 27, 2017 47.38 47.98 46.75 47.03 23,007 -0.70(-1.48%)
Apr 26, 2017 46.61 48.16 46.50 47.74 45,465 +1.30(+2.81%)
Apr 25, 2017 46.78 48.09 45.66 46.43 77,967 -0.42(-0.90%)
Apr 24, 2017 48.44 49.18 46.29 46.85 31,954 -1.41(-2.92%)
Apr 21, 2017 48.51 49.64 47.00 48.26 82,162 -0.14(-0.29%)
Apr 20, 2017 46.96 48.93 46.96 48.41 64,542 +1.20(+2.54%)
Apr 19, 2017 46.50 48.44 46.33 47.21 87,809 +0.81(+1.75%)
Apr 18, 2017 46.36 46.91 45.27 46.40 65,725 -0.14(-0.30%)
Apr 17, 2017 45.38 46.80 45.13 46.54 54,922 +1.02(+2.24%)
Apr 13, 2017 46.19 47.45 45.30 45.52 42,432 -0.85(-1.82%)
Apr 12, 2017 46.96 47.45 45.09 46.36 63,561 -0.85(-1.79%)
Apr 11, 2017 46.89 48.44 46.71 47.21 32,761 +0.53(+1.13%)
Apr 10, 2017 47.03 48.60 46.61 46.68 72,904 -0.42(-0.90%)
Apr 07, 2017 50.03 50.20 47.10 47.10 106,351 -2.92(-5.85%)
Apr 06, 2017 49.11 50.20 48.83 50.03 172,664 +0.53(+1.07%)
Apr 05, 2017 49.67 49.67 48.12 49.50 72,526 -0.25(-0.50%)
Apr 04, 2017 49.92 49.92 48.41 49.74 58,721 +0.04(+0.07%)
Apr 03, 2017 50.55 50.73 49.22 49.71 134,785 +0.04(+0.07%)
Mar 31, 2017 48.97 50.03 48.97 49.67 85,321 +0.88(+1.80%)
Mar 30, 2017 47.49 49.00 46.85 48.79 177,622 +2.61(+5.64%)
Mar 29, 2017 46.26 46.78 45.85 46.19 58,230 -0.39(-0.83%)
Mar 28, 2017 45.83 47.03 45.80 46.57 60,074 +0.42(+0.92%)
Mar 27, 2017 45.55 46.40 44.78 46.15 28,222 +0.49(+1.08%)
Mar 24, 2017 45.48 46.40 45.06 45.66 57,431 -0.14(-0.31%)
Mar 23, 2017 43.16 46.50 42.94 45.80 89,028 +2.57(+5.95%)
Mar 22, 2017 43.01 44.71 42.28 43.23 115,958 -0.25(-0.57%)
Mar 21, 2017 44.07 44.56 43.16 43.47 137,009 -0.81(-1.83%)
Mar 20, 2017 44.71 45.09 44.04 44.28 41,635 -0.63(-1.41%)
Mar 17, 2017 45.30 45.40 44.04 44.92 86,972 +0.14(+0.31%)
Mar 16, 2017 44.88 44.92 44.25 44.78 72,639 +0.60(+1.36%)
Mar 15, 2017 45.27 45.62 44.18 44.18 98,800 -1.27(-2.79%)
Mar 14, 2017 46.68 46.68 44.88 45.45 125,520 -0.70(-1.53%)
Mar 13, 2017 45.66 47.35 45.59 46.15 161,173 +0.53(+1.16%)
Mar 10, 2017 44.74 46.57 44.21 45.62 378,794 +1.06(+2.37%)
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.