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 (%)
Oct 31, 2019 8.681 8.738 8.132 8.631 85,872 -0.20(-2.26%)
Oct 30, 2019 8.931 9.031 8.631 8.831 128,381 -0.25(-2.75%)
Oct 29, 2019 8.931 9.205 8.731 9.080 58,426 +0.10(+1.11%)
Oct 28, 2019 8.831 9.031 8.482 8.981 62,707 +0.15(+1.69%)
Oct 25, 2019 8.631 8.931 8.582 8.831 20,243 +0.10(+1.14%)
Oct 24, 2019 9.080 9.130 8.532 8.731 30,593 -0.35(-3.85%)
Oct 23, 2019 9.130 9.180 8.931 9.080 24,841 +0.00(+0.00%)
Oct 22, 2019 8.831 9.130 8.681 9.080 48,194 +0.10(+1.11%)
Oct 21, 2019 8.731 9.130 8.582 8.981 61,607 +0.20(+2.27%)
Oct 18, 2019 8.831 8.981 8.457 8.781 63,456 -0.25(-2.76%)
Oct 17, 2019 8.731 9.230 8.731 9.031 53,729 +0.30(+3.43%)
Oct 16, 2019 8.532 8.731 8.532 8.731 28,865 +0.10(+1.16%)
Oct 15, 2019 8.532 8.706 8.482 8.631 23,316 +0.05(+0.58%)
Oct 14, 2019 8.631 8.681 8.382 8.582 22,581 -0.10(-1.15%)
Oct 11, 2019 8.731 8.881 8.532 8.681 43,753 +0.10(+1.16%)
Oct 10, 2019 8.731 8.731 8.482 8.582 21,182 -0.10(-1.15%)
Oct 09, 2019 8.881 8.901 8.432 8.681 22,844 -0.10(-1.14%)
Oct 08, 2019 8.781 8.981 8.432 8.781 20,189 -0.20(-2.22%)
Oct 07, 2019 8.432 9.180 8.332 8.981 57,521 +0.45(+5.26%)
Oct 04, 2019 8.881 8.981 8.482 8.532 45,177 -0.25(-2.84%)
Oct 03, 2019 8.981 9.031 8.582 8.781 33,281 -0.20(-2.22%)
Oct 02, 2019 9.031 9.256 8.532 8.981 56,581 -0.10(-1.10%)
Oct 01, 2019 9.480 9.729 9.080 9.080 55,486 -0.40(-4.21%)
Sep 30, 2019 9.480 9.679 9.380 9.480 27,684 +0.05(+0.53%)
Sep 27, 2019 9.380 9.629 9.230 9.430 25,574 +0.05(+0.53%)
Sep 26, 2019 9.579 9.579 9.230 9.380 24,373 -0.25(-2.59%)
Sep 25, 2019 9.879 10.15 9.544 9.629 63,291 +0.00(+0.00%)
Sep 24, 2019 9.629 9.679 9.180 9.629 26,967 +0.10(+1.05%)
Sep 23, 2019 9.430 9.779 9.080 9.529 29,340 -0.05(-0.52%)
Sep 20, 2019 9.879 10.28 9.579 9.579 70,691 -0.20(-2.04%)
Sep 19, 2019 9.529 10.13 9.130 9.779 87,241 +0.05(+0.51%)
Sep 18, 2019 10.43 10.43 9.629 9.729 66,057 -0.25(-2.50%)
Sep 17, 2019 11.13 11.13 9.949 9.979 102,420 -1.10(-9.91%)
Sep 16, 2019 11.33 11.62 10.88 11.08 78,180 -0.50(-4.31%)
Sep 13, 2019 11.87 12.87 11.33 11.58 82,617 -0.30(-2.52%)
Sep 12, 2019 11.77 12.47 11.23 11.87 218,679 +0.45(+3.93%)
Sep 11, 2019 11.82 11.82 11.13 11.43 99,847 -0.35(-2.97%)
Sep 10, 2019 11.53 11.92 11.23 11.77 164,948 +0.50(+4.43%)
Sep 09, 2019 10.78 11.58 10.68 11.28 216,380 +0.70(+6.60%)
Sep 06, 2019 10.53 10.98 10.48 10.58 78,368 +0.10(+0.95%)
Sep 05, 2019 10.03 10.70 9.929 10.48 136,189 +0.55(+5.53%)
Sep 04, 2019 9.430 10.03 9.180 9.929 88,535 +0.35(+3.65%)
Sep 03, 2019 9.330 9.869 8.831 9.579 120,124 +0.25(+2.67%)
Aug 30, 2019 9.829 9.929 9.280 9.330 84,381 -0.50(-5.08%)
Aug 29, 2019 9.929 10.23 9.230 9.829 100,586 +0.05(+0.51%)
Aug 28, 2019 8.382 10.13 8.382 9.779 235,094 +1.45(+17.37%)
Aug 27, 2019 11.23 11.23 8.282 8.332 546,683 -2.05(-19.71%)
Aug 26, 2019 8.981 10.63 8.931 10.38 375,773 +1.65(+18.86%)
Aug 23, 2019 9.180 9.280 8.482 8.731 79,590 -0.45(-4.89%)
Aug 22, 2019 8.831 9.529 8.781 9.180 90,505 +0.35(+3.95%)
Aug 21, 2019 8.382 8.881 8.332 8.831 69,598 +0.50(+5.99%)
Aug 20, 2019 8.681 8.731 7.783 8.332 127,964 -0.35(-4.02%)
Aug 19, 2019 7.584 8.931 7.584 8.681 143,016 +1.30(+17.57%)
Aug 16, 2019 7.933 8.083 7.284 7.384 111,098 -0.55(-6.92%)
Aug 15, 2019 8.282 8.282 7.883 7.933 71,702 -0.20(-2.45%)
Aug 14, 2019 8.981 9.031 8.033 8.132 98,725 -1.00(-10.93%)
Aug 13, 2019 8.881 9.679 8.881 9.130 131,521 +0.15(+1.67%)
Aug 12, 2019 8.981 9.080 8.532 8.981 30,301 +0.10(+1.12%)
Aug 09, 2019 9.929 9.929 8.831 8.881 85,543 -1.00(-10.10%)
Aug 08, 2019 9.929 10.18 9.654 9.879 35,545 +0.00(+0.00%)
Aug 07, 2019 9.579 10.13 9.140 9.879 51,099 +0.10(+1.02%)
Aug 06, 2019 9.929 10.03 9.480 9.779 50,696 -0.10(-1.01%)
Aug 05, 2019 10.03 10.03 9.228 9.879 92,789 -0.30(-2.94%)
Aug 02, 2019 10.58 10.65 9.979 10.18 51,971 -0.45(-4.23%)
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.