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 30, 2020 4.241 4.241 3.991 4.001 108,780 -0.28(-6.53%)
Nov 27, 2020 4.371 4.420 4.201 4.281 73,257 +0.04(+0.94%)
Nov 25, 2020 4.550 4.550 4.051 4.241 256,350 -0.15(-3.41%)
Nov 24, 2020 3.951 4.470 3.922 4.391 275,339 +0.50(+12.82%)
Nov 23, 2020 4.131 4.239 3.592 3.892 363,540 -0.19(-4.65%)
Nov 20, 2020 4.301 4.301 4.051 4.081 76,564 -0.21(-4.88%)
Nov 19, 2020 4.411 4.411 4.231 4.291 72,591 -0.04(-0.92%)
Nov 18, 2020 4.151 4.510 4.151 4.331 219,800 +0.18(+4.33%)
Nov 17, 2020 4.051 4.223 3.991 4.151 90,949 +0.08(+1.96%)
Nov 16, 2020 4.011 4.141 3.912 4.071 105,844 +0.20(+5.15%)
Nov 13, 2020 3.592 4.041 3.532 3.872 311,970 +0.22(+6.01%)
Nov 12, 2020 3.672 3.793 3.592 3.652 73,411 -0.14(-3.68%)
Nov 11, 2020 3.782 3.922 3.623 3.792 103,001 +0.05(+1.33%)
Nov 10, 2020 3.572 4.321 3.473 3.742 567,413 -0.05(-1.32%)
Nov 09, 2020 3.592 4.141 3.592 3.792 113,845 +0.34(+9.92%)
Nov 06, 2020 3.517 3.740 3.450 3.450 47,542 -0.13(-3.75%)
Nov 05, 2020 3.561 3.791 3.499 3.584 75,324 +0.05(+1.40%)
Nov 04, 2020 3.592 3.742 3.478 3.534 71,211 -0.23(-6.15%)
Nov 03, 2020 3.492 3.966 3.378 3.766 128,869 +0.32(+9.39%)
Nov 02, 2020 3.293 3.443 3.293 3.443 48,429 +0.13(+4.03%)
Oct 30, 2020 3.371 3.393 3.250 3.309 28,821 -0.08(-2.46%)
Oct 29, 2020 3.443 3.471 3.299 3.393 52,637 +0.00(+0.03%)
Oct 28, 2020 3.592 3.661 3.299 3.392 75,751 -0.16(-4.43%)
Oct 27, 2020 3.789 3.806 3.498 3.549 145,744 -0.24(-6.41%)
Oct 26, 2020 3.942 3.942 3.635 3.792 112,914 -0.19(-4.70%)
Oct 23, 2020 4.091 4.216 3.848 3.979 121,521 -0.29(-6.80%)
Oct 22, 2020 3.942 4.790 3.942 4.269 576,060 +0.34(+8.74%)
Oct 21, 2020 3.991 3.991 3.717 3.926 106,801 +0.04(+0.95%)
Oct 20, 2020 3.842 3.942 3.592 3.889 127,183 +0.17(+4.50%)
Oct 19, 2020 3.892 4.091 3.642 3.721 159,069 -0.20(-5.20%)
Oct 16, 2020 3.792 4.138 3.705 3.926 224,522 -0.02(-0.41%)
Oct 15, 2020 3.742 4.047 3.644 3.942 279,110 +0.10(+2.60%)
Oct 14, 2020 4.091 4.141 3.692 3.842 545,657 -0.60(-13.47%)
Oct 13, 2020 5.488 5.738 3.992 4.440 7,791,703 +1.02(+29.93%)
Oct 12, 2020 3.642 3.642 3.244 3.417 453,144 +0.12(+3.79%)
Oct 09, 2020 3.043 3.368 3.043 3.292 160,444 +0.20(+6.45%)
Oct 08, 2020 2.994 3.167 2.944 3.093 135,136 +0.20(+6.88%)
Oct 07, 2020 2.894 3.093 2.894 2.894 103,738 +0.04(+1.36%)
Oct 06, 2020 2.794 3.142 2.794 2.855 166,162 -0.03(-0.93%)
Oct 05, 2020 2.794 2.905 2.794 2.882 84,027 -0.03(-1.04%)
Oct 02, 2020 2.724 2.935 2.724 2.912 119,296 -0.08(-2.68%)
Oct 01, 2020 2.844 3.492 2.694 2.993 1,009,612 +0.30(+11.18%)
Sep 30, 2020 2.647 2.744 2.647 2.692 409,860 -0.04(-1.48%)
Sep 29, 2020 2.719 2.847 2.600 2.732 71,240 +0.01(+0.48%)
Sep 28, 2020 2.594 2.787 2.594 2.719 79,469 +0.17(+6.67%)
Sep 25, 2020 2.784 2.793 2.495 2.549 252,662 -0.24(-8.77%)
Sep 24, 2020 2.744 2.944 2.594 2.794 159,699 +0.05(+1.82%)
Sep 23, 2020 2.994 2.994 2.694 2.744 96,585 -0.17(-5.92%)
Sep 22, 2020 2.894 2.998 2.894 2.917 54,822 +0.04(+1.23%)
Sep 21, 2020 3.024 3.041 2.850 2.881 69,373 -0.16(-5.27%)
Sep 18, 2020 2.955 3.084 2.940 3.041 80,532 +0.10(+3.32%)
Sep 17, 2020 2.844 3.193 2.794 2.944 176,050 +0.02(+0.56%)
Sep 16, 2020 3.093 3.142 2.869 2.927 210,179 -0.36(-10.85%)
Sep 15, 2020 3.338 3.393 3.121 3.283 427,929 -0.16(-4.62%)
Sep 14, 2020 4.091 4.241 3.043 3.443 3,328,695 +0.95(+38.19%)
Sep 11, 2020 2.994 2.994 2.470 2.491 121,721 -0.27(-9.74%)
Sep 10, 2020 2.754 2.840 2.645 2.760 135,604 +0.01(+0.22%)
Sep 09, 2020 2.495 2.841 2.495 2.754 102,809 +0.11(+4.15%)
Sep 08, 2020 2.594 2.794 2.395 2.644 179,455 -0.24(-8.46%)
Sep 04, 2020 2.994 3.093 2.744 2.889 235,485 -0.35(-10.92%)
Sep 03, 2020 3.093 3.293 2.844 3.243 602,091 +0.08(+2.56%)
Sep 02, 2020 2.594 3.892 2.589 3.162 4,318,638 +0.47(+17.37%)
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.