J. Jill Inc (NY: JILL )

32.10 +1.27 (+4.12%)
Streaming Delayed Price Updated: 11:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2021 23.47 24.41 23.25 24.35 90,330 +1.15(+4.96%)
Jul 30, 2021 21.95 23.38 21.95 23.20 55,516 +0.82(+3.66%)
Jul 29, 2021 21.20 22.50 21.16 22.38 78,127 +1.40(+6.67%)
Jul 28, 2021 20.85 22.00 20.62 20.98 34,926 +0.20(+0.96%)
Jul 27, 2021 20.89 20.90 20.15 20.78 18,927 -0.22(-1.05%)
Jul 26, 2021 19.82 21.00 19.82 21.00 32,511 +1.25(+6.33%)
Jul 23, 2021 19.86 20.09 19.32 19.75 36,169 -0.10(-0.50%)
Jul 22, 2021 20.07 20.39 19.07 19.85 44,765 -0.39(-1.93%)
Jul 21, 2021 20.79 21.95 19.02 20.24 76,358 +0.00(+0.00%)
Jul 20, 2021 19.50 20.40 19.15 20.24 69,265 +0.54(+2.74%)
Jul 19, 2021 19.26 19.89 18.47 19.70 56,009 -0.30(-1.50%)
Jul 16, 2021 21.63 21.63 20.00 20.00 78,846 -1.27(-5.97%)
Jul 15, 2021 20.82 21.56 20.47 21.27 60,718 +0.12(+0.57%)
Jul 14, 2021 21.83 22.77 20.24 21.15 117,911 -0.36(-1.67%)
Jul 13, 2021 20.33 23.05 20.33 21.51 211,532 +0.93(+4.52%)
Jul 12, 2021 20.86 21.24 19.96 20.58 46,649 -0.44(-2.09%)
Jul 09, 2021 20.88 21.31 20.64 21.02 50,353 +0.55(+2.69%)
Jul 08, 2021 19.86 20.87 18.18 20.47 130,069 +0.36(+1.79%)
Jul 07, 2021 20.57 20.74 20.02 20.11 119,035 -0.45(-2.19%)
Jul 06, 2021 20.85 21.64 19.97 20.56 126,727 -0.09(-0.44%)
Jul 02, 2021 20.77 21.37 19.85 20.65 213,418 -0.08(-0.39%)
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.