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 31, 2020 5.837 6.012 5.788 5.937 33,772 +0.10(+1.71%)
Jan 30, 2020 6.336 6.336 5.788 5.837 51,516 -0.45(-7.14%)
Jan 29, 2020 6.386 6.386 6.187 6.286 13,946 -0.05(-0.79%)
Jan 28, 2020 6.286 6.386 6.237 6.336 29,574 -0.45(-6.62%)
Jan 27, 2020 6.486 6.486 6.137 6.785 69,453 +0.30(+4.62%)
Jan 24, 2020 6.935 7.125 6.436 6.486 61,431 -0.50(-7.14%)
Jan 23, 2020 6.835 7.135 6.636 6.985 68,939 +0.15(+2.19%)
Jan 22, 2020 6.686 6.985 6.636 6.835 88,725 +0.20(+3.01%)
Jan 21, 2020 6.536 6.785 6.486 6.636 64,132 +0.05(+0.76%)
Jan 17, 2020 6.486 6.885 6.387 6.586 187,041 +0.10(+1.54%)
Jan 16, 2020 6.237 6.536 6.187 6.486 85,759 +0.25(+4.00%)
Jan 15, 2020 6.336 6.604 6.024 6.237 141,714 -0.05(-0.79%)
Jan 14, 2020 6.985 6.985 6.286 6.286 196,208 -0.35(-5.26%)
Jan 13, 2020 7.733 7.733 6.636 6.636 185,239 -0.30(-4.32%)
Jan 10, 2020 7.035 7.234 6.636 6.935 188,184 +0.00(+0.00%)
Jan 09, 2020 6.336 6.985 6.087 6.935 216,863 +0.65(+10.32%)
Jan 08, 2020 6.586 6.686 6.087 6.286 193,120 -0.25(-3.82%)
Jan 07, 2020 5.588 6.835 5.588 6.536 289,092 +1.00(+18.02%)
Jan 06, 2020 5.538 5.638 5.289 5.538 62,405 +0.00(+0.00%)
Jan 03, 2020 5.538 5.588 5.239 5.538 43,533 -0.10(-1.77%)
Jan 02, 2020 5.688 5.738 5.588 5.638 41,241 +0.00(+0.00%)
Dec 31, 2019 5.538 5.688 5.438 5.638 84,882 +0.10(+1.80%)
Dec 30, 2019 5.588 5.688 5.339 5.538 125,417 +0.05(+0.91%)
Dec 27, 2019 5.488 5.538 5.289 5.488 59,928 +0.05(+0.92%)
Dec 26, 2019 5.638 5.638 5.339 5.438 97,156 -0.10(-1.80%)
Dec 24, 2019 5.588 5.588 5.413 5.538 53,615 +0.15(+2.78%)
Dec 23, 2019 5.339 5.688 5.289 5.388 148,858 +0.20(+3.85%)
Dec 20, 2019 5.139 5.289 5.039 5.189 178,122 +0.10(+1.96%)
Dec 19, 2019 5.139 5.339 5.039 5.089 101,534 +0.00(+0.00%)
Dec 18, 2019 4.690 5.139 4.690 5.089 85,532 +0.35(+7.37%)
Dec 17, 2019 4.640 4.809 4.590 4.740 180,754 -0.05(-1.04%)
Dec 16, 2019 5.189 5.189 4.790 4.790 130,036 -0.35(-6.80%)
Dec 13, 2019 5.089 5.189 4.989 5.139 73,798 +0.00(+0.00%)
Dec 12, 2019 5.239 5.339 4.989 5.139 179,443 -0.05(-0.96%)
Dec 11, 2019 5.289 5.339 5.139 5.189 145,115 -0.05(-0.95%)
Dec 10, 2019 5.738 5.837 5.139 5.239 352,719 -0.45(-7.89%)
Dec 09, 2019 6.187 6.237 5.638 5.688 252,414 -0.45(-7.32%)
Dec 06, 2019 6.785 7.185 5.738 6.137 493,219 -0.05(-0.81%)
Dec 05, 2019 6.686 8.232 6.087 6.187 694,196 -2.39(-27.91%)
Dec 04, 2019 8.631 8.731 8.332 8.582 62,750 +0.30(+3.61%)
Dec 03, 2019 8.382 8.382 7.983 8.282 37,447 -0.15(-1.78%)
Dec 02, 2019 8.631 8.881 8.382 8.432 39,844 -0.25(-2.87%)
Nov 29, 2019 8.731 8.881 8.432 8.681 21,486 +0.10(+1.16%)
Nov 27, 2019 8.332 8.631 8.282 8.582 38,282 +0.25(+2.99%)
Nov 26, 2019 7.983 8.432 7.983 8.332 55,464 +0.35(+4.38%)
Nov 25, 2019 7.634 8.033 7.584 7.983 26,962 +0.30(+3.90%)
Nov 22, 2019 7.584 7.883 7.484 7.683 33,211 +0.10(+1.32%)
Nov 21, 2019 7.833 7.883 7.434 7.584 66,964 -0.25(-3.18%)
Nov 20, 2019 8.182 8.232 7.783 7.833 75,760 -0.45(-5.42%)
Nov 19, 2019 8.232 8.332 7.733 8.282 84,410 +0.05(+0.61%)
Nov 18, 2019 8.532 8.681 8.083 8.232 134,517 -0.45(-5.17%)
Nov 15, 2019 8.681 8.881 8.482 8.681 48,464 -0.10(-1.14%)
Nov 14, 2019 9.031 9.031 8.631 8.781 39,676 -0.10(-1.12%)
Nov 13, 2019 9.280 9.280 8.781 8.881 43,409 -0.45(-4.81%)
Nov 12, 2019 9.330 9.430 8.981 9.330 34,803 +0.05(+0.54%)
Nov 11, 2019 9.430 9.529 9.130 9.280 44,432 -0.20(-2.11%)
Nov 08, 2019 9.879 9.879 9.380 9.480 54,376 -0.60(-5.94%)
Nov 07, 2019 9.779 10.18 9.754 10.08 95,078 +0.15(+1.51%)
Nov 06, 2019 9.979 10.18 9.480 9.929 111,140 -0.05(-0.50%)
Nov 05, 2019 9.529 10.58 9.529 9.979 74,225 +0.35(+3.63%)
Nov 04, 2019 8.981 9.829 8.981 9.629 64,866 +0.55(+6.04%)
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.