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 (%)
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%)
Nov 01, 2019 8.781 9.130 8.582 9.080 55,098 +0.45(+5.20%)
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%)
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.