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 28, 2020 4.093 4.371 4.091 4.241 57,423 -0.06(-1.49%)
Feb 27, 2020 4.490 4.595 3.942 4.305 141,180 -0.34(-7.37%)
Feb 26, 2020 4.858 4.988 4.611 4.648 71,862 +0.05(+1.15%)
Feb 25, 2020 5.089 5.089 4.511 4.595 118,247 -0.44(-8.81%)
Feb 24, 2020 5.239 5.339 4.989 5.039 87,507 -0.30(-5.61%)
Feb 21, 2020 5.289 5.438 5.239 5.339 88,169 +0.05(+0.94%)
Feb 20, 2020 5.239 5.413 5.174 5.289 57,695 +0.05(+0.95%)
Feb 19, 2020 5.538 5.588 5.139 5.239 70,980 -0.25(-4.55%)
Feb 18, 2020 5.189 5.488 5.139 5.488 35,498 +0.35(+6.80%)
Feb 14, 2020 5.438 5.488 5.089 5.139 83,779 -0.35(-6.36%)
Feb 13, 2020 5.538 5.588 5.438 5.488 24,324 +0.00(+0.00%)
Feb 12, 2020 5.488 5.688 5.438 5.488 28,652 +0.00(+0.00%)
Feb 11, 2020 5.488 5.688 5.339 5.488 57,871 +0.00(+0.00%)
Feb 10, 2020 5.788 5.788 5.488 5.488 54,634 -0.30(-5.17%)
Feb 07, 2020 5.887 5.937 5.738 5.788 38,362 -0.10(-1.69%)
Feb 06, 2020 5.937 6.187 5.738 5.887 86,258 -0.10(-1.67%)
Feb 05, 2020 5.887 6.087 5.738 5.987 60,926 +0.15(+2.56%)
Feb 04, 2020 5.937 6.137 5.837 5.837 33,864 -0.10(-1.68%)
Feb 03, 2020 5.987 6.087 5.837 5.937 19,736 +0.00(+0.00%)
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%)
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.