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 (%)
May 31, 2019 8.350 8.350 7.301 7.400 928,520 -1.00(-11.90%)
May 30, 2019 8.550 9.400 7.900 8.400 2,120,419 -9.65(-53.46%)
May 29, 2019 20.25 20.35 17.70 18.05 317,092 -2.55(-12.38%)
May 28, 2019 18.50 20.80 18.50 20.60 302,867 +2.15(+11.65%)
May 24, 2019 19.60 19.85 18.40 18.45 165,480 -0.95(-4.90%)
May 23, 2019 20.05 20.95 19.35 19.40 141,072 -0.75(-3.72%)
May 22, 2019 21.25 21.25 19.90 20.15 188,779 -1.10(-5.18%)
May 21, 2019 22.50 22.55 21.25 21.25 102,973 -1.20(-5.35%)
May 20, 2019 22.25 22.45 21.65 22.45 81,552 +0.25(+1.13%)
May 17, 2019 22.50 23.55 22.20 22.20 98,060 -0.50(-2.20%)
May 16, 2019 23.15 23.32 22.50 22.70 86,372 -0.35(-1.52%)
May 15, 2019 23.45 23.60 22.95 23.05 91,903 -0.55(-2.33%)
May 14, 2019 24.65 24.95 22.60 23.60 140,410 -0.90(-3.67%)
May 13, 2019 25.50 25.50 24.40 24.50 81,109 -1.25(-4.85%)
May 10, 2019 26.20 26.25 25.45 25.75 45,280 -0.50(-1.90%)
May 09, 2019 25.60 26.40 25.45 26.25 44,899 +0.35(+1.35%)
May 08, 2019 26.05 26.20 25.30 25.90 98,472 -0.05(-0.19%)
May 07, 2019 27.15 27.15 25.80 25.95 74,745 -1.40(-5.12%)
May 06, 2019 27.30 27.45 26.85 27.35 40,341 -0.25(-0.91%)
May 03, 2019 27.50 27.75 27.35 27.60 42,920 +0.35(+1.28%)
May 02, 2019 27.25 27.55 26.80 27.25 50,807 +0.05(+0.18%)
May 01, 2019 28.10 28.15 26.95 27.20 90,792 -0.85(-3.03%)
Apr 30, 2019 27.75 28.15 27.15 28.05 52,175 +0.35(+1.26%)
Apr 29, 2019 27.60 27.90 27.05 27.70 75,538 +0.05(+0.18%)
Apr 26, 2019 27.00 27.75 26.65 27.65 49,920 +0.50(+1.84%)
Apr 25, 2019 27.40 27.80 26.95 27.15 70,547 -0.35(-1.27%)
Apr 24, 2019 26.20 27.85 26.20 27.50 153,161 +1.35(+5.16%)
Apr 23, 2019 25.25 26.35 25.00 26.15 96,572 +0.90(+3.56%)
Apr 22, 2019 25.50 25.95 24.65 25.25 201,046 +0.05(+0.20%)
Apr 18, 2019 25.50 25.65 25.10 25.20 103,200 -0.30(-1.18%)
Apr 17, 2019 25.80 26.20 25.40 25.50 68,509 -0.15(-0.58%)
Apr 16, 2019 25.75 26.50 25.45 25.65 92,805 +0.00(+0.00%)
Apr 15, 2019 25.60 26.02 25.20 25.65 50,523 +0.15(+0.59%)
Apr 12, 2019 25.60 25.95 25.20 25.50 140,440 +0.00(+0.00%)
Apr 11, 2019 26.00 26.20 25.25 25.50 66,887 -0.45(-1.73%)
Apr 10, 2019 25.95 26.35 25.60 25.95 62,900 +0.20(+0.78%)
Apr 09, 2019 25.90 26.35 25.55 25.75 67,591 -0.30(-1.15%)
Apr 08, 2019 26.35 26.35 25.60 26.05 107,310 -0.45(-1.70%)
Apr 05, 2019 26.95 27.20 26.05 26.50 132,280 -0.25(-0.93%)
Apr 04, 2019 25.85 27.00 25.45 26.75 212,294 +0.85(+3.28%)
Apr 03, 2019 26.95 26.95 25.70 25.90 150,870 -1.05(-3.90%)
Apr 02, 2019 27.25 27.50 26.75 26.95 108,068 -0.65(-2.36%)
Apr 01, 2019 27.50 27.75 26.85 27.60 109,146 +0.15(+0.55%)
Mar 29, 2019 27.25 27.95 27.00 27.45 149,560 +0.20(+0.73%)
Mar 28, 2019 26.85 27.80 26.75 27.25 104,809 +0.70(+2.64%)
Mar 27, 2019 25.95 26.55 25.75 26.55 92,183 +0.65(+2.51%)
Mar 26, 2019 26.00 26.70 25.55 25.90 110,742 +0.00(+0.00%)
Mar 25, 2019 25.50 26.50 25.15 25.90 104,195 +0.35(+1.37%)
Mar 22, 2019 26.30 26.30 25.50 25.55 97,880 -0.80(-3.04%)
Mar 21, 2019 26.60 26.80 25.98 26.35 132,082 -0.55(-2.04%)
Mar 20, 2019 27.80 27.95 26.55 26.90 143,960 -1.05(-3.76%)
Mar 19, 2019 28.55 28.65 27.60 27.95 103,543 -0.35(-1.24%)
Mar 18, 2019 29.95 29.95 27.73 28.30 371,229 -7.45(-20.84%)
Mar 15, 2019 35.25 35.90 34.50 35.75 406,280 +0.50(+1.42%)
Mar 14, 2019 35.15 35.85 34.10 35.25 210,695 +0.10(+0.28%)
Mar 13, 2019 34.00 35.75 33.38 35.15 264,848 +1.40(+4.15%)
Mar 12, 2019 34.60 34.70 33.45 33.75 157,241 -0.85(-2.46%)
Mar 11, 2019 34.95 35.00 34.10 34.60 202,151 -0.45(-1.28%)
Mar 08, 2019 35.20 35.48 33.55 35.05 270,440 -0.15(-0.43%)
Mar 07, 2019 34.15 37.55 34.10 35.20 359,114 +1.50(+4.45%)
Mar 06, 2019 31.25 34.40 30.50 33.70 645,613 +4.30(+14.63%)
Mar 05, 2019 29.80 29.85 28.50 29.40 120,146 -0.35(-1.18%)
Mar 04, 2019 30.05 30.45 29.40 29.75 46,604 -0.30(-1.00%)
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.