J. Jill Inc (NY: JILL )

15.58 USD +0.01 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 25, 2021 15.56 16.04 15.50 15.58 37,717 +0.01(+0.06%)
Oct 22, 2021 15.20 16.00 15.00 15.57 66,139 +0.32(+2.10%)
Oct 21, 2021 15.53 15.53 14.75 15.25 44,845 -0.41(-2.62%)
Oct 20, 2021 16.22 16.22 15.50 15.66 39,146 -0.71(-4.34%)
Oct 19, 2021 16.64 16.67 16.25 16.37 26,142 -0.35(-2.09%)
Oct 18, 2021 16.75 16.97 16.63 16.72 19,550 -0.16(-0.95%)
Oct 15, 2021 17.08 17.35 16.65 16.88 14,099 +0.08(+0.48%)
Oct 14, 2021 16.68 16.98 16.59 16.80 15,347 +0.25(+1.51%)
Oct 13, 2021 17.31 17.31 16.45 16.55 63,639 -0.73(-4.22%)
Oct 12, 2021 17.32 17.38 17.00 17.28 18,657 -0.21(-1.20%)
Oct 11, 2021 17.64 17.79 17.06 17.49 42,294 -0.09(-0.51%)
Oct 08, 2021 17.86 18.40 17.27 17.58 41,619 -0.28(-1.57%)
Oct 07, 2021 17.58 18.38 17.58 17.86 80,936 +0.33(+1.88%)
Oct 06, 2021 17.00 17.53 16.90 17.53 19,751 +0.25(+1.45%)
Oct 05, 2021 17.52 17.54 17.01 17.28 20,776 -0.24(-1.37%)
Oct 04, 2021 17.86 18.41 17.20 17.52 45,486 -0.27(-1.52%)
Oct 01, 2021 17.45 18.00 17.03 17.79 53,485 +0.41(+2.36%)
Sep 30, 2021 17.27 17.48 16.57 17.38 33,745 +0.06(+0.35%)
Sep 29, 2021 17.83 17.83 16.92 17.32 46,693 -0.12(-0.69%)
Sep 28, 2021 17.01 17.57 17.01 17.44 39,572 +0.44(+2.59%)
Sep 27, 2021 16.42 17.43 16.40 17.00 122,296 +0.53(+3.22%)
Sep 24, 2021 16.45 16.52 16.01 16.47 48,408 +0.27(+1.67%)
Sep 23, 2021 16.00 16.38 15.75 16.20 58,003 +0.43(+2.73%)
Sep 22, 2021 16.03 16.41 15.66 15.77 41,770 -0.26(-1.62%)
Sep 21, 2021 16.44 16.65 15.82 16.03 43,853 -0.08(-0.50%)
Sep 20, 2021 16.20 16.53 15.75 16.11 95,914 -0.10(-0.62%)
Sep 17, 2021 16.86 16.93 16.20 16.21 45,076 -0.65(-3.86%)
Sep 16, 2021 16.41 17.11 16.41 16.86 15,130 +0.69(+4.27%)
Sep 15, 2021 15.80 16.31 15.36 16.17 54,834 +0.17(+1.06%)
Sep 14, 2021 16.75 16.75 15.90 16.00 53,128 -0.55(-3.32%)
Sep 13, 2021 17.72 17.72 16.50 16.55 81,438 -1.15(-6.50%)
Sep 10, 2021 19.05 19.05 17.75 17.70 91,303 -1.18(-6.25%)
Sep 09, 2021 19.76 20.65 18.08 18.88 110,900 -0.39(-2.02%)
Sep 08, 2021 19.75 19.76 18.60 19.27 105,728 -0.02(-0.10%)
Sep 07, 2021 19.75 19.95 19.02 19.29 68,094 +0.09(+0.47%)
Sep 03, 2021 19.78 19.78 19.07 19.20 59,309 -0.61(-3.08%)
Sep 02, 2021 19.80 20.66 19.30 19.81 53,157 -0.33(-1.64%)
Sep 01, 2021 19.79 20.41 19.01 20.14 39,808 +0.35(+1.77%)
Aug 31, 2021 20.20 20.70 19.11 19.79 83,911 -1.13(-5.40%)
Aug 30, 2021 21.24 21.24 20.68 20.92 20,546 +0.17(+0.82%)
Aug 27, 2021 21.25 21.49 20.60 20.75 24,564 -0.50(-2.35%)
Aug 26, 2021 20.99 21.28 20.58 21.25 17,145 +0.24(+1.14%)
Aug 25, 2021 20.95 21.01 20.46 21.01 16,033 +0.11(+0.53%)
Aug 24, 2021 20.85 21.43 20.19 20.90 29,020 +0.10(+0.48%)
Aug 23, 2021 21.23 21.50 20.76 20.80 35,778 -0.16(-0.76%)
Aug 20, 2021 20.02 20.96 19.33 20.96 16,173 +0.81(+4.02%)
Aug 19, 2021 19.97 20.49 19.51 20.15 32,967 -0.10(-0.49%)
Aug 18, 2021 20.38 20.76 20.05 20.25 20,518 -0.22(-1.07%)
Aug 17, 2021 19.85 20.90 19.85 20.47 63,147 +0.21(+1.04%)
Aug 16, 2021 20.69 21.44 19.85 20.26 42,914 -0.89(-4.21%)
Aug 13, 2021 21.60 21.92 20.90 21.15 17,669 -0.64(-2.94%)
Aug 12, 2021 22.10 22.16 21.70 21.79 19,861 -0.23(-1.04%)
Aug 11, 2021 21.81 22.40 20.82 22.02 26,800 +0.23(+1.06%)
Aug 10, 2021 20.55 21.93 20.22 21.79 41,398 +0.91(+4.36%)
Aug 09, 2021 21.45 21.45 20.79 20.88 26,926 -0.80(-3.69%)
Aug 06, 2021 21.19 21.93 21.14 21.68 13,759 +0.27(+1.26%)
Aug 05, 2021 21.08 21.92 20.81 21.41 22,096 +0.32(+1.52%)
Aug 04, 2021 22.90 23.07 18.80 21.09 195,163 -2.12(-9.13%)
Aug 03, 2021 24.34 24.50 22.11 23.21 114,776 -1.14(-4.68%)
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.