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 (%)
Jun 28, 2019 10.73 10.73 9.729 9.929 273,387 -0.85(-7.87%)
Jun 27, 2019 8.731 11.43 8.582 10.78 949,826 +2.30(+27.06%)
Jun 26, 2019 8.482 8.731 8.382 8.482 145,611 +0.15(+1.80%)
Jun 25, 2019 8.432 8.532 8.182 8.332 96,679 -0.05(-0.60%)
Jun 24, 2019 8.382 8.532 8.033 8.382 147,901 +0.15(+1.82%)
Jun 21, 2019 8.282 8.582 8.182 8.232 151,385 -0.15(-1.79%)
Jun 20, 2019 8.132 8.382 7.983 8.382 162,729 +0.65(+8.39%)
Jun 19, 2019 8.083 8.232 7.683 7.733 179,205 -0.10(-1.27%)
Jun 18, 2019 8.332 8.781 7.833 7.833 206,808 -0.40(-4.85%)
Jun 17, 2019 8.033 9.031 7.883 8.232 270,330 +0.50(+6.45%)
Jun 14, 2019 8.132 8.182 7.683 7.733 143,007 -0.55(-6.63%)
Jun 13, 2019 8.232 8.532 8.083 8.282 211,373 +0.20(+2.47%)
Jun 12, 2019 7.983 8.182 7.683 8.083 217,020 +0.55(+7.28%)
Jun 11, 2019 7.484 7.933 7.484 7.534 155,708 +0.05(+0.67%)
Jun 10, 2019 7.534 7.983 7.409 7.484 294,414 +0.05(+0.67%)
Jun 07, 2019 6.985 7.584 6.985 7.434 221,275 +0.45(+6.43%)
Jun 06, 2019 6.785 6.985 6.187 6.985 303,372 +0.25(+3.70%)
Jun 05, 2019 7.534 7.783 6.736 6.736 356,610 -0.50(-6.90%)
Jun 04, 2019 7.284 7.534 6.985 7.234 349,062 +0.30(+4.32%)
Jun 03, 2019 7.584 7.584 6.686 6.935 469,240 -0.45(-6.08%)
May 31, 2019 8.332 8.332 7.285 7.384 930,518 -1.00(-11.90%)
May 30, 2019 8.532 9.380 7.883 8.382 2,124,983 -9.63(-53.46%)
May 29, 2019 20.21 20.31 17.66 18.01 317,774 -2.54(-12.38%)
May 28, 2019 18.46 20.76 18.46 20.56 303,519 +2.15(+11.65%)
May 24, 2019 19.56 19.81 18.36 18.41 165,836 -0.95(-4.90%)
May 23, 2019 20.01 20.91 19.31 19.36 141,375 -0.75(-3.72%)
May 22, 2019 21.20 21.20 19.86 20.11 189,185 -1.10(-5.18%)
May 21, 2019 22.45 22.50 21.20 21.20 103,195 -1.20(-5.35%)
May 20, 2019 22.20 22.40 21.60 22.40 81,728 +0.25(+1.13%)
May 17, 2019 22.45 23.50 22.15 22.15 98,271 -0.50(-2.20%)
May 16, 2019 23.10 23.27 22.45 22.65 86,558 -0.35(-1.52%)
May 15, 2019 23.40 23.55 22.90 23.00 92,101 -0.55(-2.33%)
May 14, 2019 24.60 24.90 22.55 23.55 140,712 -0.90(-3.67%)
May 13, 2019 25.45 25.45 24.35 24.45 81,283 -1.25(-4.85%)
May 10, 2019 26.14 26.19 25.40 25.69 45,377 -0.50(-1.90%)
May 09, 2019 25.55 26.34 25.40 26.19 44,995 +0.35(+1.35%)
May 08, 2019 25.99 26.14 25.25 25.84 98,684 -0.05(-0.19%)
May 07, 2019 27.09 27.09 25.74 25.89 74,906 -1.40(-5.12%)
May 06, 2019 27.24 27.39 26.79 27.29 40,428 -0.25(-0.91%)
May 03, 2019 27.44 27.69 27.29 27.54 43,012 +0.35(+1.28%)
May 02, 2019 27.19 27.49 26.74 27.19 50,917 +0.05(+0.18%)
May 01, 2019 28.04 28.09 26.89 27.14 90,987 -0.85(-3.03%)
Apr 30, 2019 27.69 28.09 27.09 27.99 52,288 +0.35(+1.26%)
Apr 29, 2019 27.54 27.84 26.99 27.64 75,701 +0.05(+0.18%)
Apr 26, 2019 26.94 27.69 26.59 27.59 50,027 +0.50(+1.84%)
Apr 25, 2019 27.34 27.74 26.89 27.09 70,699 -0.35(-1.27%)
Apr 24, 2019 26.14 27.79 26.14 27.44 153,490 +1.35(+5.16%)
Apr 23, 2019 25.20 26.29 24.95 26.09 96,780 +0.90(+3.56%)
Apr 22, 2019 25.45 25.89 24.60 25.20 201,478 +0.05(+0.20%)
Apr 18, 2019 25.45 25.59 25.05 25.15 103,422 -0.30(-1.18%)
Apr 17, 2019 25.74 26.14 25.35 25.45 68,656 -0.15(-0.58%)
Apr 16, 2019 25.69 26.44 25.40 25.59 93,004 +0.00(+0.00%)
Apr 15, 2019 25.55 25.97 25.15 25.59 50,631 +0.15(+0.59%)
Apr 12, 2019 25.55 25.89 25.15 25.45 140,742 +0.00(+0.00%)
Apr 11, 2019 25.94 26.14 25.20 25.45 67,031 -0.45(-1.73%)
Apr 10, 2019 25.89 26.29 25.55 25.89 63,035 +0.20(+0.78%)
Apr 09, 2019 25.84 26.29 25.50 25.69 67,736 -0.30(-1.15%)
Apr 08, 2019 26.29 26.29 25.55 25.99 107,541 -0.45(-1.70%)
Apr 05, 2019 26.89 27.14 25.99 26.44 132,564 -0.25(-0.93%)
Apr 04, 2019 25.79 26.94 25.40 26.69 212,751 +0.85(+3.28%)
Apr 03, 2019 26.89 26.89 25.64 25.84 151,195 -1.05(-3.90%)
Apr 02, 2019 27.19 27.44 26.69 26.89 108,301 -0.65(-2.36%)
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.