Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

J. Jill Inc (NY: JILL )

32.59 +0.58 (+1.81%)
Official Closing Price Updated: 7:00 PM EDT, May 28, 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 (%)
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%)
Apr 01, 2021 9.529 10.75 9.393 9.929 377,611 +0.20(+2.05%)
Mar 31, 2021 9.629 9.729 9.250 9.729 292,308 +0.07(+0.72%)
Mar 30, 2021 8.611 9.859 8.312 9.659 714,706 +1.24(+14.69%)
Mar 29, 2021 8.821 9.280 8.083 8.422 323,324 -0.37(-4.20%)
Mar 26, 2021 8.362 8.931 8.282 8.791 153,529 +0.43(+5.13%)
Mar 25, 2021 7.763 8.412 7.474 8.362 638,365 +0.34(+4.23%)
Mar 24, 2021 7.713 8.681 7.713 8.023 317,968 +0.31(+4.01%)
Mar 23, 2021 8.132 8.172 7.624 7.713 372,744 -0.47(-5.73%)
Mar 22, 2021 8.631 8.961 7.903 8.182 419,423 -0.36(-4.21%)
Mar 19, 2021 8.582 9.669 8.132 8.542 1,107,579 +0.04(+0.47%)
Mar 18, 2021 7.923 8.771 7.514 8.502 1,531,905 +0.56(+7.04%)
Mar 17, 2021 7.155 8.272 7.115 7.943 965,913 +0.14(+1.79%)
Mar 16, 2021 5.718 9.460 5.478 7.803 5,061,007 +1.38(+21.43%)
Mar 15, 2021 4.889 7.075 4.790 6.426 3,613,657 +1.37(+27.02%)
Mar 12, 2021 4.111 5.438 4.111 5.059 1,149,769 +0.83(+19.58%)
Mar 11, 2021 4.081 4.235 4.051 4.231 178,697 +0.15(+3.67%)
Mar 10, 2021 4.101 4.420 3.981 4.081 980,491 +0.12(+3.02%)
Mar 09, 2021 4.201 4.297 3.942 3.961 528,138 -0.20(-4.80%)
Mar 08, 2021 4.361 5.209 4.121 4.161 1,644,428 -0.16(-3.70%)
Mar 05, 2021 4.929 5.079 4.243 4.321 626,345 -0.61(-12.35%)
Mar 04, 2021 5.448 5.458 4.810 4.929 138,926 -0.58(-10.51%)
Mar 03, 2021 5.299 5.877 5.269 5.508 296,743 +0.08(+1.47%)
Mar 02, 2021 5.119 5.558 5.039 5.428 605,992 +0.31(+6.04%)
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.