J. Jill Inc (NY: JILL )

4.235 USD -0.015 (-0.35%)
Streaming Delayed Price Updated: 11:21 AM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 4.560 4.560 4.060 4.250 255,800 -0.15(-3.41%)
Nov 24, 2020 3.960 4.480 3.930 4.400 274,748 +0.50(+12.82%)
Nov 23, 2020 4.140 4.248 3.600 3.900 362,760 -0.19(-4.65%)
Nov 20, 2020 4.310 4.310 4.060 4.090 76,400 -0.21(-4.88%)
Nov 19, 2020 4.420 4.420 4.240 4.300 72,436 -0.04(-0.92%)
Nov 18, 2020 4.160 4.520 4.160 4.340 219,328 +0.18(+4.33%)
Nov 17, 2020 4.060 4.232 4.000 4.160 90,754 +0.08(+1.96%)
Nov 16, 2020 4.020 4.150 3.920 4.080 105,617 +0.20(+5.15%)
Nov 13, 2020 3.600 4.050 3.540 3.880 311,300 +0.22(+6.01%)
Nov 12, 2020 3.680 3.801 3.600 3.660 73,254 -0.14(-3.68%)
Nov 11, 2020 3.790 3.930 3.631 3.800 102,780 +0.05(+1.33%)
Nov 10, 2020 3.580 4.330 3.480 3.750 566,195 +2.99(+393.42%)
Nov 09, 2020 0.7200 0.8300 0.7200 0.7600 568,007 +0.07(+9.92%)
Nov 06, 2020 0.7050 0.7496 0.6914 0.6914 237,200 -0.03(-3.74%)
Nov 05, 2020 0.7137 0.7599 0.7014 0.7183 375,813 +0.01(+1.40%)
Nov 04, 2020 0.7200 0.7500 0.6970 0.7084 355,293 -0.05(-6.15%)
Nov 03, 2020 0.7000 0.7950 0.6770 0.7548 642,965 +0.06(+9.39%)
Nov 02, 2020 0.6600 0.6900 0.6600 0.6900 241,625 +0.03(+4.03%)
Oct 30, 2020 0.6757 0.6800 0.6513 0.6633 143,800 -0.02(-2.46%)
Oct 29, 2020 0.6900 0.6957 0.6613 0.6800 262,624 +0.00(+0.03%)
Oct 28, 2020 0.7200 0.7338 0.6613 0.6798 377,946 -0.03(-4.43%)
Oct 27, 2020 0.7594 0.7629 0.7011 0.7113 727,155 -0.05(-6.41%)
Oct 26, 2020 0.7900 0.7900 0.7286 0.7600 563,362 -0.04(-4.70%)
Oct 23, 2020 0.8200 0.8450 0.7712 0.7975 606,300 -0.06(-6.80%)
Oct 22, 2020 0.7900 0.9600 0.7900 0.8557 2,874,117 +0.07(+8.74%)
Oct 21, 2020 0.8000 0.8000 0.7450 0.7869 532,859 +0.01(+0.95%)
Oct 20, 2020 0.7700 0.7900 0.7200 0.7795 634,553 +0.03(+4.50%)
Oct 19, 2020 0.7800 0.8200 0.7300 0.7459 793,638 -0.04(-5.20%)
Oct 16, 2020 0.7600 0.8293 0.7425 0.7868 1,120,200 -0.00(-0.41%)
Oct 15, 2020 0.7500 0.8111 0.7303 0.7900 1,392,557 +0.02(+2.60%)
Oct 14, 2020 0.8200 0.8300 0.7400 0.7700 2,722,429 -0.12(-13.47%)
Oct 13, 2020 1.100 1.150 0.8001 0.8899 38,874,841 +0.21(+29.93%)
Oct 12, 2020 0.7300 0.7300 0.6501 0.6849 2,260,855 +0.02(+3.79%)
Oct 09, 2020 0.6100 0.6750 0.6100 0.6599 800,500 +0.04(+6.45%)
Oct 08, 2020 0.6000 0.6347 0.5901 0.6199 674,231 +0.04(+6.88%)
Oct 07, 2020 0.5800 0.6200 0.5800 0.5800 517,578 +0.01(+1.36%)
Oct 06, 2020 0.5600 0.6298 0.5600 0.5722 829,026 -0.01(-0.93%)
Oct 05, 2020 0.5600 0.5822 0.5600 0.5776 419,237 -0.01(-1.05%)
Oct 02, 2020 0.5460 0.5883 0.5460 0.5837 595,200 -0.02(-2.68%)
Oct 01, 2020 0.5700 0.7000 0.5400 0.5998 5,037,218 +0.06(+11.18%)
Sep 30, 2020 0.5305 0.5500 0.5305 0.5395 2,044,902 -0.01(-1.48%)
Sep 29, 2020 0.5450 0.5706 0.5212 0.5476 355,439 +0.00(+0.48%)
Sep 28, 2020 0.5200 0.5585 0.5200 0.5450 396,496 +0.03(+6.67%)
Sep 25, 2020 0.5580 0.5598 0.5000 0.5109 1,260,600 -0.05(-8.77%)
Sep 24, 2020 0.5500 0.5900 0.5200 0.5600 796,783 +0.01(+1.82%)
Sep 23, 2020 0.6000 0.6000 0.5400 0.5500 481,891 -0.03(-5.92%)
Sep 22, 2020 0.5800 0.6008 0.5800 0.5846 273,523 +0.01(+1.23%)
Sep 21, 2020 0.6061 0.6095 0.5712 0.5775 346,122 -0.03(-5.27%)
Sep 18, 2020 0.5923 0.6181 0.5892 0.6096 401,800 +0.02(+3.32%)
Sep 17, 2020 0.5700 0.6400 0.5600 0.5900 878,361 +0.00(+0.56%)
Sep 16, 2020 0.6200 0.6297 0.5750 0.5867 1,048,638 -0.07(-10.85%)
Sep 15, 2020 0.6690 0.6800 0.6255 0.6581 2,135,054 -0.03(-4.62%)
Sep 14, 2020 0.8200 0.8500 0.6100 0.6900 16,607,730 +0.19(+38.19%)
Sep 11, 2020 0.6000 0.6000 0.4950 0.4993 607,300 -0.05(-9.74%)
Sep 10, 2020 0.5520 0.5693 0.5301 0.5532 676,565 +0.00(+0.22%)
Sep 09, 2020 0.5000 0.5695 0.5000 0.5520 512,942 +0.02(+4.15%)
Sep 08, 2020 0.5200 0.5600 0.4800 0.5300 895,350 -0.05(-8.46%)
Sep 04, 2020 0.6000 0.6200 0.5500 0.5790 1,174,900 -0.07(-10.92%)
Sep 03, 2020 0.6200 0.6600 0.5700 0.6500 3,003,989 +0.02(+2.56%)
Sep 02, 2020 0.5199 0.7800 0.5190 0.6338 21,546,811 +0.09(+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.