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 (%)
Jun 30, 2021 18.92 20.15 18.92 19.67 44,225 +0.64(+3.36%)
Jun 29, 2021 19.52 19.61 18.48 19.03 68,414 -0.43(-2.21%)
Jun 28, 2021 20.15 20.15 19.09 19.46 67,824 -0.58(-2.89%)
Jun 25, 2021 19.94 20.36 19.26 20.04 98,806 +0.10(+0.50%)
Jun 24, 2021 20.24 20.33 19.31 19.94 62,134 -0.22(-1.09%)
Jun 23, 2021 19.70 20.36 19.62 20.16 60,336 +0.32(+1.61%)
Jun 22, 2021 19.67 19.91 18.83 19.84 50,172 +0.10(+0.51%)
Jun 21, 2021 19.94 20.04 19.09 19.74 59,294 +0.03(+0.15%)
Jun 18, 2021 18.97 20.64 18.97 19.71 67,830 -0.15(-0.75%)
Jun 17, 2021 20.87 21.03 19.25 19.86 159,524 -1.16(-5.51%)
Jun 16, 2021 22.23 22.40 20.77 21.01 97,238 -1.44(-6.40%)
Jun 15, 2021 23.94 24.05 22.10 22.45 115,687 -1.49(-6.21%)
Jun 14, 2021 21.95 23.99 21.95 23.94 229,336 +1.99(+9.05%)
Jun 11, 2021 21.45 21.96 20.71 21.95 139,079 +0.50(+2.33%)
Jun 10, 2021 21.34 21.58 19.46 21.45 231,033 +0.06(+0.28%)
Jun 09, 2021 19.75 21.61 19.59 21.39 159,808 +1.82(+9.28%)
Jun 08, 2021 19.96 20.45 17.99 19.58 526,322 +1.63(+9.06%)
Jun 07, 2021 17.94 19.92 17.51 17.95 376,726 +0.09(+0.50%)
Jun 04, 2021 18.00 19.62 17.76 17.86 123,100 -0.22(-1.21%)
Jun 03, 2021 18.47 18.65 16.39 18.08 302,098 -0.57(-3.05%)
Jun 02, 2021 21.95 22.94 18.23 18.65 307,339 -2.38(-11.34%)
Jun 01, 2021 19.88 21.30 19.88 21.03 201,824 +1.93(+10.08%)
May 28, 2021 18.43 20.20 18.24 19.11 218,586 +1.15(+6.39%)
May 27, 2021 17.24 18.74 17.24 17.96 129,586 +0.72(+4.17%)
May 26, 2021 15.55 17.24 15.21 17.24 117,107 +1.32(+8.27%)
May 25, 2021 16.81 18.06 14.89 15.93 346,838 -0.54(-3.27%)
May 24, 2021 15.87 17.40 15.86 16.46 210,041 +0.75(+4.76%)
May 21, 2021 14.53 15.87 14.53 15.72 200,690 +1.22(+8.40%)
May 20, 2021 13.67 15.17 13.67 14.50 253,222 +0.83(+6.06%)
May 19, 2021 12.04 13.95 11.92 13.67 204,133 +1.50(+12.30%)
May 18, 2021 11.56 12.44 11.56 12.17 86,460 +0.57(+4.90%)
May 17, 2021 12.27 12.27 10.61 11.61 163,383 -0.67(-5.45%)
May 14, 2021 10.41 12.42 10.23 12.27 234,620 +2.16(+21.30%)
May 13, 2021 9.360 10.37 9.360 10.12 143,379 +0.83(+8.91%)
May 12, 2021 9.210 9.430 9.031 9.290 40,675 +0.16(+1.75%)
May 11, 2021 9.340 9.629 8.971 9.130 77,302 -0.35(-3.68%)
May 10, 2021 9.330 9.480 8.791 9.480 53,960 +0.17(+1.82%)
May 07, 2021 9.001 9.689 8.991 9.310 38,481 +0.18(+1.97%)
May 06, 2021 9.340 9.470 8.791 9.130 64,044 -0.19(-2.03%)
May 05, 2021 9.370 9.410 9.120 9.320 63,817 -0.04(-0.43%)
May 04, 2021 9.090 9.360 8.941 9.360 61,837 +0.25(+2.74%)
May 03, 2021 8.841 9.335 8.841 9.110 53,383 +0.23(+2.58%)
Apr 30, 2021 9.130 9.340 8.791 8.881 40,086 -0.27(-2.94%)
Apr 29, 2021 9.549 9.719 8.721 9.150 144,542 -0.36(-3.78%)
Apr 28, 2021 9.360 9.646 9.142 9.510 39,260 +0.13(+1.38%)
Apr 27, 2021 9.060 9.699 9.001 9.380 85,893 +0.32(+3.52%)
Apr 26, 2021 8.152 9.070 8.152 9.060 109,554 +0.92(+11.27%)
Apr 23, 2021 7.843 8.142 7.706 8.142 46,399 +0.16(+2.00%)
Apr 22, 2021 8.202 8.282 7.773 7.983 120,496 +0.00(+0.00%)
Apr 21, 2021 7.155 7.983 7.155 7.983 62,795 +0.85(+11.89%)
Apr 20, 2021 7.554 7.673 6.865 7.135 91,151 -0.56(-7.26%)
Apr 19, 2021 7.733 8.043 7.614 7.693 119,420 -0.09(-1.15%)
Apr 16, 2021 8.202 8.272 7.683 7.783 219,170 -0.50(-6.02%)
Apr 15, 2021 8.063 8.332 7.813 8.282 158,258 +0.34(+4.27%)
Apr 14, 2021 7.614 8.322 7.494 7.943 126,383 +0.36(+4.74%)
Apr 13, 2021 7.743 7.973 7.494 7.584 249,330 -0.42(-5.24%)
Apr 12, 2021 8.043 8.142 7.723 8.003 104,492 +0.00(+0.00%)
Apr 09, 2021 8.073 8.322 7.973 8.003 104,023 -0.04(-0.50%)
Apr 08, 2021 8.073 8.422 7.783 8.043 94,648 +0.04(+0.50%)
Apr 07, 2021 8.681 8.941 8.003 8.003 381,521 -0.74(-8.45%)
Apr 06, 2021 8.891 9.220 8.462 8.741 273,587 -0.14(-1.57%)
Apr 05, 2021 10.04 10.09 8.751 8.881 271,140 -1.05(-10.55%)
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.