Quantcast

J. Jill, Inc. Common Stock Historical Stock Prices

JILL 
$5.27
*  
0.11
2.04%
Get JILL Alerts
*Delayed - data as of Mar. 21, 2019  -  Find a broker to begin trading JILL now
Exchange:NYSE
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-DEC-2018 TO 21-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 5.35 5.36 5.195 5.27 660,410
03/21/2019 5.32 5.36 5.195 5.27 660,408
03/20/2019 5.56 5.59 5.31 5.38 719,800
03/19/2019 5.71 5.73 5.52 5.59 517,705
03/18/2019 5.99 5.99 5.545 5.66 1,856,148
03/15/2019 7.05 7.18 6.9 7.15 2,029,341
03/14/2019 7.03 7.17 6.82 7.05 1,053,111
03/13/2019 6.8 7.15 6.675 7.03 1,324,143
03/12/2019 6.92 6.9402 6.69 6.75 786,204
03/11/2019 6.99 7 6.82 6.92 1,010,755
03/08/2019 7.04 7.0969 6.71 7.01 1,352,214
03/07/2019 6.83 7.51 6.82 7.04 1,795,471
03/06/2019 6.25 6.8795 6.1 6.74 3,227,948
03/05/2019 5.96 5.97 5.7 5.88 600,711
03/04/2019 6.01 6.09 5.88 5.95 233,024
03/01/2019 6 6.14 5.99 6.01 178,284
02/28/2019 6 6.04 5.8 5.95 293,399
02/27/2019 5.94 6.16 5.94 6 480,931
02/26/2019 6.09 6.14 5.88 5.89 195,827
02/25/2019 6.08 6.19 6.08 6.1 126,338
02/22/2019 5.94 6.12 5.86 6.08 188,666
02/21/2019 5.89 5.94 5.845 5.92 183,287
02/20/2019 5.75 5.94 5.739 5.88 420,765
02/19/2019 5.65 5.77 5.61 5.74 248,727
02/15/2019 5.55 5.73 5.49 5.68 287,275
02/14/2019 5.75 5.81 5.4 5.53 522,075
02/13/2019 5.9 5.96 5.79 5.8 292,596
02/12/2019 6 6.1 5.88 5.9 142,098
02/11/2019 6.05 6.2 5.94 6 265,503
02/08/2019 6.04 6.19 6.04 6.06 236,940
02/07/2019 5.98 6.13 5.97 6.05 279,090
02/06/2019 6.06 6.125 5.89 6.06 270,413
02/05/2019 6.03 6.26 6.0011 6.04 195,054
02/04/2019 5.83 5.99 5.8 5.97 116,966
02/01/2019 5.96 5.99 5.81 5.84 199,178
01/31/2019 6.05 6.05 5.93 5.95 396,751
01/30/2019 6.1 6.1 5.97 6.08 124,619
01/29/2019 6.19 6.237 6.02 6.08 129,504
01/28/2019 6.27 6.48 6.135 6.19 264,743
01/25/2019 6.27 6.39 6.21 6.34 205,465
01/24/2019 6.3 6.39 6.14 6.24 197,058
01/23/2019 6.19 6.33 6.12 6.27 219,202
01/22/2019 6.33 6.4 6.165 6.18 201,660
01/18/2019 6.03 6.49 6.03 6.34 418,967
01/17/2019 5.81 6.07 5.75 6.01 334,549
01/16/2019 5.69 5.94 5.52 5.79 310,171
01/15/2019 5.58 5.67 5.42 5.62 227,663
01/14/2019 5.52 5.84 5.47 5.56 481,566
01/11/2019 5.38 5.66 5.38 5.52 189,742
01/10/2019 5.4 5.65 5.25 5.38 331,386
01/09/2019 5.39 5.69 5.31 5.65 355,581
01/08/2019 5.48 5.48 5.32 5.35 211,485
01/07/2019 5.18 5.54 5.16 5.44 226,446
01/04/2019 5.09 5.33 5 5.21 178,023
01/03/2019 5.14 5.16 4.98 5.03 367,077
01/02/2019 5.16 5.37 4.96 5.19 397,657
12/31/2018 5.19 5.37 5.05 5.33 213,548
12/28/2018 5.13 5.33 5.08 5.13 178,496
12/27/2018 5.09 5.21 4.91 5.2 221,746
12/26/2018 4.95 5.16 4.9 5.15 272,531
12/24/2018 4.72 4.99 4.72 4.87 156,385
12/21/2018 4.79 5.02 4.72 4.77 248,239
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio