J. Jill Inc (NY: JILL )

16.21 USD -0.65 (-3.86%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2018 42.90 43.85 42.18 43.35 52,634 +0.30(+0.70%)
Feb 28, 2018 42.65 43.75 42.25 43.05 94,804 +0.95(+2.26%)
Feb 27, 2018 43.50 44.60 41.85 42.10 41,392 -1.00(-2.32%)
Feb 26, 2018 42.50 43.35 41.60 43.10 39,670 +0.75(+1.77%)
Feb 23, 2018 42.40 42.78 42.05 42.35 21,610 +0.25(+0.59%)
Feb 22, 2018 42.60 43.24 42.00 42.10 24,234 -0.15(-0.36%)
Feb 21, 2018 42.00 43.70 42.00 42.25 43,769 -0.05(-0.12%)
Feb 20, 2018 43.95 43.95 41.30 42.30 64,049 -1.65(-3.75%)
Feb 16, 2018 43.95 43.95 43.95 0 -0.45(-1.01%)
Feb 15, 2018 44.80 42.50 44.40 67,386 -0.40(-0.89%)
Feb 14, 2018 41.75 45.00 41.30 44.80 111,752 +2.90(+6.92%)
Feb 13, 2018 38.85 42.30 38.55 41.90 265,916 +2.85(+7.30%)
Feb 12, 2018 41.25 41.25 37.05 39.05 77,091 -1.95(-4.76%)
Feb 09, 2018 41.70 41.70 39.56 41.00 42,299 +0.05(+0.12%)
Feb 08, 2018 42.60 42.60 40.50 40.95 59,436 -1.50(-3.53%)
Feb 07, 2018 41.05 42.85 41.05 42.45 45,490 +1.45(+3.54%)
Feb 06, 2018 39.30 41.00 39.10 41.00 83,559 +0.30(+0.74%)
Feb 05, 2018 40.55 41.50 40.00 40.70 60,830 -0.20(-0.49%)
Feb 02, 2018 41.50 42.80 40.85 40.90 57,683 -0.70(-1.68%)
Feb 01, 2018 41.80 42.20 41.25 41.60 31,265 -0.65(-1.54%)
Jan 31, 2018 43.55 43.55 42.15 42.25 38,526 -1.35(-3.10%)
Jan 30, 2018 43.35 43.85 43.35 43.60 91,955 -0.15(-0.34%)
Jan 29, 2018 43.65 44.05 43.25 43.75 31,503 +0.00(+0.00%)
Jan 26, 2018 43.50 44.00 43.50 43.75 29,694 +0.20(+0.46%)
Jan 25, 2018 43.45 43.82 43.45 43.55 43,934 +0.05(+0.11%)
Jan 24, 2018 44.30 44.50 43.45 43.50 40,430 -0.80(-1.81%)
Jan 23, 2018 43.25 44.75 43.25 44.30 69,595 +0.70(+1.61%)
Jan 22, 2018 42.65 43.95 42.56 43.60 26,575 +0.95(+2.23%)
Jan 19, 2018 41.55 43.10 41.25 42.65 36,754 +1.05(+2.52%)
Jan 18, 2018 42.25 42.60 41.55 41.60 20,040 -0.70(-1.65%)
Jan 17, 2018 42.25 43.30 41.95 42.30 30,638 +0.00(+0.00%)
Jan 16, 2018 42.75 43.45 41.35 42.30 82,114 -0.35(-0.82%)
Jan 12, 2018 42.65 42.65 42.65 0 +0.15(+0.35%)
Jan 11, 2018 40.70 42.70 40.51 42.50 104,040 +2.20(+5.46%)
Jan 10, 2018 38.55 40.50 38.55 40.30 80,417 +1.80(+4.68%)
Jan 09, 2018 37.15 39.18 35.70 38.50 216,230 +1.30(+3.49%)
Jan 08, 2018 39.15 39.40 36.90 37.20 102,406 -2.10(-5.34%)
Jan 05, 2018 40.15 40.70 38.95 39.30 91,725 -0.65(-1.63%)
Jan 04, 2018 39.70 40.55 38.50 39.95 59,157 +0.30(+0.76%)
Jan 03, 2018 41.00 41.15 39.60 39.65 52,183 -1.05(-2.58%)
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.