Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

J. Jill Inc (NY: JILL )

33.70 -0.24 (-0.71%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 4.500 5.039 3.912 4.021 941,422 -0.25(-5.84%)
Jan 28, 2021 6.376 6.825 4.091 4.271 1,394,753 -2.22(-34.15%)
Jan 27, 2021 5.219 8.651 4.401 6.486 7,666,375 +2.33(+55.88%)
Jan 26, 2021 4.341 4.540 3.942 4.161 263,061 -0.33(-7.33%)
Jan 25, 2021 4.430 4.979 3.902 4.490 1,213,755 +0.47(+11.66%)
Jan 22, 2021 3.812 4.071 3.792 4.021 167,660 +0.20(+5.22%)
Jan 21, 2021 3.912 3.912 3.802 3.822 33,975 +0.00(+0.00%)
Jan 20, 2021 3.842 3.902 3.752 3.822 41,864 +0.06(+1.59%)
Jan 19, 2021 3.732 3.852 3.662 3.762 49,310 +0.02(+0.53%)
Jan 15, 2021 3.772 3.941 3.722 3.742 122,162 -0.13(-3.35%)
Jan 14, 2021 3.772 4.011 3.672 3.872 201,444 +0.19(+5.15%)
Jan 13, 2021 3.802 4.001 3.652 3.682 101,757 -0.18(-4.65%)
Jan 12, 2021 3.662 3.862 3.632 3.862 108,023 +0.20(+5.45%)
Jan 11, 2021 3.552 3.792 3.542 3.662 80,699 +0.07(+1.94%)
Jan 08, 2021 3.732 3.732 3.507 3.592 27,859 -0.06(-1.64%)
Jan 07, 2021 3.602 3.822 3.423 3.652 122,636 +0.08(+2.23%)
Jan 06, 2021 3.742 3.852 3.552 3.572 62,098 -0.10(-2.72%)
Jan 05, 2021 3.532 3.672 3.473 3.672 44,464 +0.22(+6.36%)
Jan 04, 2021 3.722 3.752 3.403 3.453 69,012 -0.27(-7.24%)
Dec 31, 2020 3.722 3.722 3.722 218,896 +0.02(+0.54%)
Dec 30, 2020 4.001 4.061 3.642 3.702 218,896 -0.37(-9.07%)
Dec 29, 2020 3.912 4.193 3.902 4.071 246,817 +0.15(+3.82%)
Dec 28, 2020 4.021 4.041 3.892 3.922 32,576 -0.09(-2.24%)
Dec 24, 2020 3.852 4.012 3.802 4.011 41,589 +0.10(+2.55%)
Dec 23, 2020 4.221 4.251 3.892 3.912 115,505 -0.31(-7.33%)
Dec 22, 2020 4.391 4.411 4.111 4.221 118,572 -0.17(-3.86%)
Dec 21, 2020 4.191 4.490 4.191 4.391 138,335 +0.17(+4.02%)
Dec 18, 2020 4.420 4.690 4.151 4.221 189,005 -0.25(-5.58%)
Dec 17, 2020 4.550 4.830 4.371 4.470 168,658 -0.16(-3.45%)
Dec 16, 2020 4.590 4.790 4.500 4.630 121,207 +0.16(+3.57%)
Dec 15, 2020 4.201 4.490 4.121 4.470 142,743 +0.23(+5.41%)
Dec 14, 2020 4.291 4.291 4.071 4.241 109,584 -0.02(-0.47%)
Dec 11, 2020 4.291 4.291 4.101 4.261 57,323 -0.15(-3.39%)
Dec 10, 2020 4.091 4.510 3.902 4.411 217,434 +0.16(+3.76%)
Dec 09, 2020 4.211 4.371 4.141 4.251 136,014 +0.14(+3.40%)
Dec 08, 2020 4.191 4.251 4.011 4.111 79,637 -0.07(-1.67%)
Dec 07, 2020 4.181 4.341 4.131 4.181 63,083 -0.10(-2.33%)
Dec 04, 2020 4.161 4.301 4.161 4.281 47,802 +0.14(+3.37%)
Dec 03, 2020 4.331 4.361 4.071 4.141 74,459 -0.11(-2.58%)
Dec 02, 2020 4.021 4.341 3.902 4.251 272,036 +0.15(+3.65%)
Dec 01, 2020 4.091 4.321 3.981 4.101 103,135 +0.10(+2.49%)
Nov 30, 2020 4.241 4.241 3.991 4.001 108,780 -0.28(-6.53%)
Nov 27, 2020 4.371 4.420 4.201 4.281 73,257 +0.04(+0.94%)
Nov 25, 2020 4.550 4.550 4.051 4.241 256,350 -0.15(-3.41%)
Nov 24, 2020 3.951 4.470 3.922 4.391 275,339 +0.50(+12.82%)
Nov 23, 2020 4.131 4.239 3.592 3.892 363,540 -0.19(-4.65%)
Nov 20, 2020 4.301 4.301 4.051 4.081 76,564 -0.21(-4.88%)
Nov 19, 2020 4.411 4.411 4.231 4.291 72,591 -0.04(-0.92%)
Nov 18, 2020 4.151 4.510 4.151 4.331 219,800 +0.18(+4.33%)
Nov 17, 2020 4.051 4.223 3.991 4.151 90,949 +0.08(+1.96%)
Nov 16, 2020 4.011 4.141 3.912 4.071 105,844 +0.20(+5.15%)
Nov 13, 2020 3.592 4.041 3.532 3.872 311,970 +0.22(+6.01%)
Nov 12, 2020 3.672 3.793 3.592 3.652 73,411 -0.14(-3.68%)
Nov 11, 2020 3.782 3.922 3.623 3.792 103,001 +0.05(+1.33%)
Nov 10, 2020 3.572 4.321 3.473 3.742 567,413 -0.05(-1.32%)
Nov 09, 2020 3.592 4.141 3.592 3.792 113,845 +0.34(+9.92%)
Nov 06, 2020 3.517 3.740 3.450 3.450 47,542 -0.13(-3.75%)
Nov 05, 2020 3.561 3.791 3.499 3.584 75,324 +0.05(+1.40%)
Nov 04, 2020 3.592 3.742 3.478 3.534 71,211 -0.23(-6.15%)
Nov 03, 2020 3.492 3.966 3.378 3.766 128,869 +0.32(+9.39%)
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.