Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

J. Jill Inc (NY: JILL )

38.58 -0.76 (-1.93%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Mar 31, 2020 2.744 2.994 2.555 2.756 82,386 -0.10(-3.48%)
Mar 30, 2020 2.599 2.944 2.554 2.855 90,485 +0.21(+7.94%)
Mar 27, 2020 2.644 2.894 2.644 2.645 32,129 -0.25(-8.59%)
Mar 26, 2020 2.994 3.227 2.744 2.894 54,923 -0.10(-3.33%)
Mar 25, 2020 2.794 2.994 2.594 2.994 34,190 +0.16(+5.76%)
Mar 24, 2020 2.944 3.043 2.760 2.830 22,764 +0.14(+5.06%)
Mar 23, 2020 3.143 3.143 2.673 2.694 24,066 -0.45(-14.44%)
Mar 20, 2020 2.675 3.243 2.545 3.149 137,134 +0.46(+16.98%)
Mar 19, 2020 2.569 3.043 2.545 2.692 64,150 +0.10(+3.75%)
Mar 18, 2020 2.695 2.859 2.545 2.594 36,874 -0.28(-9.83%)
Mar 17, 2020 2.714 3.093 2.495 2.877 81,654 +0.23(+8.69%)
Mar 16, 2020 2.594 2.894 2.495 2.647 34,026 -0.35(-11.57%)
Mar 13, 2020 2.894 2.994 2.594 2.994 58,245 +0.40(+15.38%)
Mar 12, 2020 3.393 3.443 2.495 2.594 68,495 -1.00(-27.78%)
Mar 11, 2020 3.742 3.792 3.445 3.592 90,407 +0.00(+0.00%)
Mar 10, 2020 3.632 3.793 3.146 3.592 107,645 +0.15(+4.36%)
Mar 09, 2020 3.393 3.492 2.994 3.442 64,531 -0.08(-2.23%)
Mar 06, 2020 3.642 3.904 3.293 3.520 81,334 -0.39(-9.89%)
Mar 05, 2020 4.390 4.640 3.797 3.907 172,162 -0.43(-10.00%)
Mar 04, 2020 5.538 5.588 4.141 4.341 276,582 +0.05(+1.16%)
Mar 03, 2020 4.256 4.590 4.240 4.291 65,723 +0.05(+1.19%)
Mar 02, 2020 4.341 4.590 4.145 4.240 53,051 -0.00(-0.01%)
Feb 28, 2020 4.093 4.371 4.091 4.241 57,423 -0.06(-1.49%)
Feb 27, 2020 4.490 4.595 3.942 4.305 141,180 -0.34(-7.37%)
Feb 26, 2020 4.858 4.988 4.611 4.648 71,862 +0.05(+1.15%)
Feb 25, 2020 5.089 5.089 4.511 4.595 118,247 -0.44(-8.81%)
Feb 24, 2020 5.239 5.339 4.989 5.039 87,507 -0.30(-5.61%)
Feb 21, 2020 5.289 5.438 5.239 5.339 88,169 +0.05(+0.94%)
Feb 20, 2020 5.239 5.413 5.174 5.289 57,695 +0.05(+0.95%)
Feb 19, 2020 5.538 5.588 5.139 5.239 70,980 -0.25(-4.55%)
Feb 18, 2020 5.189 5.488 5.139 5.488 35,498 +0.35(+6.80%)
Feb 14, 2020 5.438 5.488 5.089 5.139 83,779 -0.35(-6.36%)
Feb 13, 2020 5.538 5.588 5.438 5.488 24,324 +0.00(+0.00%)
Feb 12, 2020 5.488 5.688 5.438 5.488 28,652 +0.00(+0.00%)
Feb 11, 2020 5.488 5.688 5.339 5.488 57,871 +0.00(+0.00%)
Feb 10, 2020 5.788 5.788 5.488 5.488 54,634 -0.30(-5.17%)
Feb 07, 2020 5.887 5.937 5.738 5.788 38,362 -0.10(-1.69%)
Feb 06, 2020 5.937 6.187 5.738 5.887 86,258 -0.10(-1.67%)
Feb 05, 2020 5.887 6.087 5.738 5.987 60,926 +0.15(+2.56%)
Feb 04, 2020 5.937 6.137 5.837 5.837 33,864 -0.10(-1.68%)
Feb 03, 2020 5.987 6.087 5.837 5.937 19,736 +0.00(+0.00%)
Jan 31, 2020 5.837 6.012 5.788 5.937 33,772 +0.10(+1.71%)
Jan 30, 2020 6.336 6.336 5.788 5.837 51,516 -0.45(-7.14%)
Jan 29, 2020 6.386 6.386 6.187 6.286 13,946 -0.05(-0.79%)
Jan 28, 2020 6.286 6.386 6.237 6.336 29,574 -0.45(-6.62%)
Jan 27, 2020 6.486 6.486 6.137 6.785 69,453 +0.30(+4.62%)
Jan 24, 2020 6.935 7.125 6.436 6.486 61,431 -0.50(-7.14%)
Jan 23, 2020 6.835 7.135 6.636 6.985 68,939 +0.15(+2.19%)
Jan 22, 2020 6.686 6.985 6.636 6.835 88,725 +0.20(+3.01%)
Jan 21, 2020 6.536 6.785 6.486 6.636 64,132 +0.05(+0.76%)
Jan 17, 2020 6.486 6.885 6.387 6.586 187,041 +0.10(+1.54%)
Jan 16, 2020 6.237 6.536 6.187 6.486 85,759 +0.25(+4.00%)
Jan 15, 2020 6.336 6.604 6.024 6.237 141,714 -0.05(-0.79%)
Jan 14, 2020 6.985 6.985 6.286 6.286 196,208 -0.35(-5.26%)
Jan 13, 2020 7.733 7.733 6.636 6.636 185,239 -0.30(-4.32%)
Jan 10, 2020 7.035 7.234 6.636 6.935 188,184 +0.00(+0.00%)
Jan 09, 2020 6.336 6.985 6.087 6.935 216,863 +0.65(+10.32%)
Jan 08, 2020 6.586 6.686 6.087 6.286 193,120 -0.25(-3.82%)
Jan 07, 2020 5.588 6.835 5.588 6.536 289,092 +1.00(+18.02%)
Jan 06, 2020 5.538 5.638 5.289 5.538 62,405 +0.00(+0.00%)
Jan 03, 2020 5.538 5.588 5.239 5.538 43,533 -0.10(-1.77%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.