JILL - J.Jill, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 20201.39001.42801.29001.30001.3000306,400
Jan 23, 20201.37001.43001.33001.40001.4000344,000
Jan 22, 20201.34001.40001.33001.37001.3700442,700
Jan 21, 20201.31001.36001.30001.33001.3300320,000
Jan 17, 20201.30001.38001.28001.32001.3200933,300
Jan 16, 20201.25001.31001.24001.30001.3000427,400
Jan 15, 20201.27001.32401.20701.25001.2500707,000
Jan 14, 20201.40001.40001.26001.26001.2600978,900
Jan 13, 20201.55001.55001.33001.33001.3300924,200
Jan 10, 20201.41001.45001.33001.39001.3900938,900
Jan 09, 20201.27001.40001.22001.39001.39001,082,000
Jan 08, 20201.32001.34001.22001.26001.2600963,500
Jan 07, 20201.12001.37001.12001.31001.31001,439,400
Jan 06, 20201.11001.13001.06001.11001.1100311,400
Jan 03, 20201.11001.12001.05001.11001.1100217,300
Jan 02, 20201.14001.15501.12001.13001.1300205,800
Dec 31, 20191.11001.14001.09001.13001.1300423,600
Dec 30, 20191.12001.14001.07001.11001.1100625,700
Dec 27, 20191.10001.11001.06001.10001.1000299,000
Dec 26, 20191.13001.13001.07001.09001.0900484,700
Dec 24, 20191.12001.12001.08501.11001.1100267,600
Dec 23, 20191.07001.14001.06001.08001.0800742,700
Dec 20, 20191.03001.06001.01001.04001.0400885,000
Dec 19, 20191.03001.07001.01001.02001.0200506,400
Dec 18, 20190.94001.03000.94001.02001.0200426,700
Dec 17, 20190.93000.96400.92000.95000.9500901,800
Dec 16, 20191.04001.04000.96000.96300.9630648,800
Dec 13, 20191.02001.04001.00001.03001.0300368,100
Dec 12, 20191.05001.06801.00001.03001.0300895,300
Dec 11, 20191.06001.07001.03001.04001.0400724,000
Dec 10, 20191.15001.17001.03001.05001.05001,759,800
Dec 09, 20191.24001.25001.13001.14001.14001,259,400
Dec 06, 20191.36001.44001.15001.23001.23002,460,800
Dec 05, 20191.34001.65001.22001.24001.24003,463,500
Dec 04, 20191.73001.75001.67001.72001.7200313,000
Dec 03, 20191.68001.68001.60001.66001.6600186,800
Dec 02, 20191.73001.78001.68001.69001.6900198,800
Nov 29, 20191.75001.78001.69001.74001.7400107,300
Nov 27, 20191.67001.73001.66001.72001.7200191,000
Nov 26, 20191.59801.69001.59801.67001.6700272,600
Nov 25, 20191.53001.61001.52001.60001.6000131,400
Nov 22, 20191.56601.58001.50001.54001.5400165,800
Nov 21, 20191.56001.58001.49001.52001.5200334,100
Nov 20, 20191.64001.65001.56001.57001.5700378,000
Nov 19, 20191.63001.67001.55001.66001.6600421,100
Nov 18, 20191.71001.74001.62001.65001.6500670,300
Nov 15, 20191.74001.78001.70001.74001.7400241,200
Nov 14, 20191.81001.81001.73001.76001.7600198,000
Nov 13, 20191.86001.86001.76001.78001.7800210,800
Nov 12, 20191.87001.89001.80001.87001.8700173,500
Nov 11, 20191.89001.91001.83001.86001.8600221,200
Nov 08, 20191.98001.98001.88001.90001.9000271,100
Nov 07, 20191.96002.04001.95502.02002.0200474,100
Nov 06, 20192.00002.04001.90001.99001.9900553,200
Nov 05, 20191.91002.12001.91002.00002.0000370,200
Nov 04, 20191.80001.97001.80001.93001.9300323,600
Nov 01, 20191.76001.83001.72001.82001.8200274,900
Oct 31, 20191.74001.75101.63001.73001.7300414,700
Oct 30, 20191.79001.81001.73001.77001.7700640,200
Oct 29, 20191.79001.84501.75001.82001.8200291,500
Oct 28, 20191.77001.81001.70001.80001.8000312,200
Oct 25, 20191.73001.79001.72001.77001.7700100,900
Oct 24, 20191.82001.83001.71001.75001.7500152,600
Oct 23, 20191.83001.84001.79001.82001.8200123,900
Oct 22, 20191.77001.83001.74001.82001.8200240,500
Oct 21, 20191.75001.83001.72001.80001.8000307,400
Oct 18, 20191.77001.80001.69501.76001.7600316,700
Oct 17, 20191.75001.85001.75001.81001.8100255,800
Oct 16, 20191.71001.75001.71001.75001.7500144,000
Oct 15, 20191.71001.74501.70001.73001.7300116,300
Oct 14, 20191.73001.74001.68001.72001.7200112,700
Oct 11, 20191.75001.78001.71001.74001.7400212,400
Oct 10, 20191.75001.75001.70001.72001.7200105,700
Oct 09, 20191.78001.78401.69001.74001.7400114,000
Oct 08, 20191.76001.80001.69001.76001.7600100,300
Oct 07, 20191.69001.84001.67001.80001.8000287,000
Oct 04, 20191.78001.80001.70001.71001.7100225,400
Oct 03, 20191.80001.81001.72001.76001.7600166,100
Oct 02, 20191.81001.85501.71001.80001.8000281,400
Oct 01, 20191.90001.95001.82001.82001.8200276,800
Sep 30, 20191.90001.94001.88001.90001.9000138,100
Sep 27, 20191.88001.93001.85001.89001.8900127,600
Sep 26, 20191.92001.92001.85001.88001.8800119,100
Sep 25, 20191.98002.03501.91301.93001.9300315,800
Sep 24, 20191.93001.94001.84001.93001.9300134,500
Sep 23, 20191.89001.96001.82001.91001.9100146,400
Sep 20, 20191.98002.06001.92001.92001.9200351,900
Sep 19, 20191.91002.03001.83001.96001.9600433,700
Sep 18, 20192.09002.09001.93001.95001.9500329,400
Sep 17, 20192.23002.23001.99402.00002.0000509,600
Sep 16, 20192.27002.33002.18002.22002.2200389,900
Sep 13, 20192.38002.58002.27002.32002.3200412,200
Sep 12, 20192.36002.50002.25002.38002.38001,091,100
Sep 11, 20192.37002.37002.23002.29002.2900498,100
Sep 10, 20192.31002.39002.25002.36002.3600823,000
Sep 09, 20192.16002.32002.14002.26002.26001,079,600
Sep 06, 20192.11002.20002.10002.12002.1200391,100
Sep 05, 20192.01002.14501.99002.10002.1000679,500
Sep 04, 20191.89002.01001.84001.99001.9900441,700
Sep 03, 20191.87001.97801.77001.92001.9200599,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...