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 (%)
Feb 26, 2021 5.019 5.423 4.899 4.899 298,040 -0.12(-2.39%)
Feb 25, 2021 5.398 5.598 4.949 5.019 660,137 -0.29(-5.45%)
Feb 24, 2021 4.959 5.648 4.959 5.309 622,647 +0.36(+7.26%)
Feb 23, 2021 4.979 5.239 4.540 4.949 710,249 -0.19(-3.69%)
Feb 22, 2021 4.800 5.558 4.800 5.139 685,850 +0.21(+4.25%)
Feb 19, 2021 4.939 5.229 4.702 4.929 469,107 +0.12(+2.49%)
Feb 18, 2021 4.700 4.989 4.570 4.810 312,518 +0.06(+1.26%)
Feb 17, 2021 5.009 5.119 4.650 4.750 281,699 -0.06(-1.24%)
Feb 16, 2021 4.889 5.558 4.790 4.810 791,408 -0.01(-0.21%)
Feb 12, 2021 5.099 5.598 4.760 4.820 642,680 -0.27(-5.29%)
Feb 11, 2021 5.109 5.618 5.089 5.089 471,537 -0.36(-6.59%)
Feb 10, 2021 4.550 5.618 4.550 5.448 2,004,944 +0.93(+20.53%)
Feb 09, 2021 4.550 4.840 4.510 4.520 358,630 -0.02(-0.44%)
Feb 08, 2021 4.540 4.790 4.381 4.540 314,081 +0.03(+0.66%)
Feb 05, 2021 4.640 4.780 4.391 4.510 120,458 -0.11(-2.38%)
Feb 04, 2021 4.540 4.840 4.411 4.620 437,831 +0.11(+2.43%)
Feb 03, 2021 4.191 4.540 4.131 4.510 365,695 +0.37(+8.92%)
Feb 02, 2021 3.902 4.171 3.702 4.141 275,409 +0.23(+5.87%)
Feb 01, 2021 4.041 4.101 3.864 3.912 237,019 -0.11(-2.73%)
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%)
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.