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 )

33.70 -0.24 (-0.71%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 31, 2020 3.098 3.143 2.694 2.852 228,831 -0.34(-10.69%)
Jul 30, 2020 3.343 3.343 3.143 3.193 281,934 +0.05(+1.57%)
Jul 29, 2020 3.193 3.292 3.071 3.144 236,995 -0.27(-7.93%)
Jul 28, 2020 3.592 3.942 3.343 3.415 727,888 +0.07(+2.15%)
Jul 27, 2020 3.393 3.393 3.093 3.343 253,935 -0.08(-2.47%)
Jul 24, 2020 3.093 4.141 3.043 3.428 1,773,990 +0.14(+4.12%)
Jul 23, 2020 4.008 4.008 3.245 3.292 754,788 +0.03(+0.81%)
Jul 22, 2020 3.293 3.592 3.265 3.265 234,971 -0.18(-5.14%)
Jul 21, 2020 3.443 3.542 3.243 3.443 290,725 +0.04(+1.20%)
Jul 20, 2020 3.468 3.742 3.368 3.402 299,269 -0.19(-5.31%)
Jul 17, 2020 3.792 3.842 3.502 3.592 497,648 -0.75(-17.24%)
Jul 16, 2020 5.638 7.783 3.892 4.341 5,478,301 +1.20(+38.10%)
Jul 15, 2020 3.129 3.243 3.032 3.143 44,094 +0.14(+4.70%)
Jul 14, 2020 3.093 3.143 2.862 3.002 86,462 -0.09(-2.95%)
Jul 13, 2020 3.343 3.403 3.068 3.093 49,573 -0.25(-7.37%)
Jul 10, 2020 3.492 3.542 3.268 3.339 82,056 -0.10(-3.00%)
Jul 09, 2020 3.692 3.692 3.343 3.443 59,202 -0.15(-4.23%)
Jul 08, 2020 3.492 3.732 3.492 3.595 71,063 +0.02(+0.49%)
Jul 07, 2020 3.642 3.642 3.542 3.577 39,948 -0.12(-3.15%)
Jul 06, 2020 3.742 3.742 3.585 3.694 48,131 +0.05(+1.41%)
Jul 02, 2020 3.393 3.742 3.388 3.642 119,476 +0.15(+4.35%)
Jul 01, 2020 3.592 3.592 3.288 3.490 112,273 +0.04(+1.10%)
Jun 30, 2020 3.292 3.542 3.292 3.453 59,746 +0.02(+0.49%)
Jun 29, 2020 3.243 3.492 3.118 3.436 166,620 +0.18(+5.44%)
Jun 26, 2020 3.409 3.436 3.168 3.258 419,320 -0.29(-8.16%)
Jun 25, 2020 3.692 3.692 3.463 3.548 97,314 -0.09(-2.47%)
Jun 24, 2020 3.792 3.792 3.542 3.638 127,861 -0.19(-4.84%)
Jun 23, 2020 3.882 3.882 3.492 3.823 136,009 +0.08(+2.21%)
Jun 22, 2020 3.642 4.191 3.593 3.740 346,866 -0.12(-3.05%)
Jun 19, 2020 3.942 4.090 3.809 3.858 120,097 +0.01(+0.36%)
Jun 18, 2020 3.692 3.991 3.498 3.844 145,879 +0.10(+2.72%)
Jun 17, 2020 3.942 4.091 3.692 3.742 254,601 -0.54(-12.52%)
Jun 16, 2020 5.438 5.538 3.897 4.277 1,360,332 +0.88(+25.89%)
Jun 15, 2020 3.218 3.492 2.944 3.398 150,848 +0.03(+1.01%)
Jun 12, 2020 3.842 3.842 3.248 3.364 176,118 -0.16(-4.59%)
Jun 11, 2020 3.617 3.739 3.243 3.525 207,538 -0.91(-20.49%)
Jun 10, 2020 4.661 5.139 3.643 4.434 407,850 +0.14(+3.34%)
Jun 09, 2020 4.091 4.590 3.393 4.291 1,144,025 +0.62(+16.88%)
Jun 08, 2020 3.742 3.842 3.348 3.671 368,571 +0.33(+9.84%)
Jun 05, 2020 2.845 3.393 2.839 3.342 370,475 +0.46(+16.16%)
Jun 04, 2020 2.759 2.944 2.545 2.877 154,331 +0.08(+2.95%)
Jun 03, 2020 2.969 2.986 2.744 2.795 134,478 -0.03(-1.20%)
Jun 02, 2020 3.043 3.043 2.745 2.829 68,955 +0.08(+2.75%)
Jun 01, 2020 2.994 3.018 2.613 2.753 151,757 -0.31(-9.98%)
May 29, 2020 3.193 3.291 2.994 3.058 103,582 -0.18(-5.69%)
May 28, 2020 3.542 3.642 3.143 3.243 343,252 -0.69(-17.61%)
May 27, 2020 2.834 3.841 2.704 3.936 1,317,156 +1.15(+41.35%)
May 26, 2020 2.744 2.887 2.610 2.785 168,953 +0.06(+2.27%)
May 22, 2020 2.699 2.844 2.607 2.723 74,920 -0.09(-3.28%)
May 21, 2020 3.041 3.041 2.699 2.815 164,359 +0.08(+3.05%)
May 20, 2020 2.900 2.900 2.600 2.732 155,339 -0.11(-3.95%)
May 19, 2020 2.644 3.093 2.495 2.844 421,099 +0.30(+11.76%)
May 18, 2020 2.345 2.694 2.345 2.545 290,667 +0.21(+9.07%)
May 15, 2020 2.295 2.594 2.245 2.333 244,785 +0.09(+3.91%)
May 14, 2020 2.245 2.545 2.145 2.245 156,954 -0.15(-6.25%)
May 13, 2020 2.545 2.794 2.245 2.395 603,494 +0.12(+5.19%)
May 12, 2020 2.158 2.490 2.056 2.277 531,094 +0.13(+5.82%)
May 11, 2020 2.046 2.195 1.996 2.151 156,043 +0.09(+4.53%)
May 08, 2020 2.195 2.195 1.996 2.058 138,557 -0.10(-4.47%)
May 07, 2020 2.156 2.345 2.047 2.154 239,316 +0.01(+0.28%)
May 06, 2020 2.095 2.470 1.996 2.148 739,467 +0.15(+7.62%)
May 05, 2020 2.209 2.209 1.945 1.996 76,219 -0.17(-7.88%)
May 04, 2020 2.195 2.495 2.046 2.167 35,896 +0.06(+2.94%)
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.