JILL - J.Jill, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Aug 30, 20191.97001.99001.86001.87001.8700421,000
Aug 29, 20191.99002.05001.85001.97001.9700501,900
Aug 28, 20191.68002.03001.68001.96001.96001,172,600
Aug 27, 20192.25002.25001.66001.67001.67002,726,000
Aug 26, 20191.80002.13001.79002.08002.08001,861,500
Aug 23, 20191.84001.86001.70001.75001.7500397,200
Aug 22, 20191.77001.91001.76001.84001.8400451,600
Aug 21, 20191.68001.78001.67001.77001.7700347,200
Aug 20, 20191.74001.75001.56001.67001.6700638,400
Aug 19, 20191.52001.79001.52001.74001.7400713,500
Aug 16, 20191.59001.62001.46001.48001.4800554,300
Aug 15, 20191.66001.66001.58001.59001.5900357,700
Aug 14, 20191.80001.81001.61001.63001.6300492,400
Aug 13, 20191.78001.94001.78001.83001.8300652,600
Aug 12, 20191.80001.81501.71001.80001.8000163,200
Aug 09, 20191.99001.99001.77001.78001.7800425,100
Aug 08, 20191.99002.04001.93501.98001.9800177,300
Aug 07, 20191.92002.03001.83201.98001.9800255,000
Aug 06, 20191.99002.01001.90001.96001.9600252,900
Aug 05, 20192.01002.01001.85001.98001.9800463,000
Aug 02, 20192.12002.13502.00002.04002.0400259,400
Aug 01, 20192.14002.17002.05002.13002.1300311,200
Jul 31, 20192.15002.20002.09002.14002.1400304,100
Jul 30, 20192.14002.17002.06002.13002.1300183,400
Jul 29, 20192.14002.16002.07002.14002.1400251,600
Jul 26, 20192.08002.14502.06002.09002.0900206,600
Jul 25, 20192.13002.15002.04002.06002.0600463,800
Jul 24, 20192.11002.18002.09002.13002.1300432,500
Jul 23, 20192.21002.25002.07002.10002.1000458,400
Jul 22, 20192.17002.24002.16002.20002.2000344,300
Jul 19, 20192.13002.18502.09002.16002.1600622,600
Jul 18, 20192.25002.25002.10002.12002.1200421,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...