J Jill Inc (JILL)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.0506 | -7.21265115756 | 28.4306 | 28.47 | 25.385 | 78066 | 27.40904472 | CS |
| 4 | -0.37 | -1.38317757009 | 26.75 | 28.47 | 25.195 | 107388 | 26.8939262 | CS |
| 12 | 1.21 | 4.80731029003 | 25.17 | 30.4 | 23.81 | 114567 | 26.40695314 | CS |
| 26 | -11.09 | -29.5970109421 | 37.47 | 40 | 23.66 | 146922 | 28.43192453 | CS |
| 52 | 2.75 | 11.6377486246 | 23.63 | 40.61 | 23.06 | 133624 | 29.56922434 | CS |
| 156 | 8.78 | 49.8863636364 | 17.6 | 40.61 | 12.47 | 79863 | 26.88409409 | CS |
| 260 | 18.63 | 240.387096774 | 7.75 | 40.61 | 1.55 | 401913 | 6.76882691 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 27.46 | 0.36 | 1.33 | 26.78 | 27.57 | 26.49 | 90233 |
| 1736379600 | 27.1 | -0.18 | -0.66 | 26.98 | 27.185 | 26.4276 | 73209 |
| 1736293200 | 27.28 | -0.63 | -2.26 | 27.93 | 28.34 | 27.25 | 92907 |
| 1736206800 | 27.91 | -0.28 | -0.99 | 28.26 | 28.47 | 27.79 | 60614 |
| 1735947600 | 28.19 | 0.99 | 3.64 | 27.24 | 28.19 | 26.88 | 81781 |
| 1735861200 | 27.2 | -0.42 | -1.52 | 28.17 | 28.17 | 26.72 | 88636 |
| 1735688400 | 27.62 | 0.96 | 3.60 | 26.84 | 27.7 | 26.8 | 161419 |
| 1735602000 | 26.66 | -0.24 | -0.89 | 26.49 | 26.97 | 26.05 | 113806 |
| 1735342800 | 26.9 | 0.02 | 0.07 | 26.76 | 26.96 | 26.17 | 107338 |
| 1735256400 | 26.88 | 0.37 | 1.40 | 26.32 | 26.9 | 26.19 | 61702 |
| 1735077840 | 26.51 | 0.24 | 0.91 | 26.28 | 26.51 | 25.6067 | 54931 |
| 1734997200 | 26.27 | -0.17 | -0.64 | 26.35 | 26.52 | 25.89 | 100982 |
| 1734738000 | 26.44 | 0.22 | 0.84 | 25.9 | 26.91 | 25.89 | 134622 |
| 1734651600 | 26.22 | 0.54 | 2.10 | 25.99 | 26.3247 | 25.35 | 131938 |
| 1734565200 | 25.68 | -1.47 | -5.41 | 27.45 | 27.66 | 25.195 | 154466 |
| 1734478800 | 27.15 | 0.47 | 1.76 | 26.49 | 27.44 | 26.03 | 225259 |
| 1734392400 | 26.68 | 0.05 | 0.19 | 26.61 | 27.45 | 26.5258 | 110107 |
| 1734133200 | 26.63 | -1.6 | -5.67 | 28.04 | 28.37 | 26.241 | 195820 |
| 1734046800 | 28.23 | 0.57 | 2.06 | 29.04 | 30.4 | 27.85 | 349098 |
| 1733960400 | 27.66 | 0.12 | 0.44 | 27.9 | 28.2 | 27.15 | 266035 |
| 1733874000 | 27.54 | 0 | 0.00 | 27.71 | 27.78 | 27.05 | 165039 |
| 1733787600 | 27.54 | -0.18 | -0.65 | 27.73 | 28.26 | 27.12 | 191644 |
| 1733528400 | 27.72 | 0.44 | 1.61 | 27.57 | 28.29 | 27.45 | 75078 |
| 1733442000 | 27.28 | -1.27 | -4.45 | 27.99 | 28.145 | 26.92 | 149451 |
| 1733355600 | 28.55 | 0.95 | 3.44 | 27.81 | 28.96 | 27.705 | 120256 |
| 1733269200 | 27.6 | -0.53 | -1.88 | 28 | 28.12 | 27.37 | 128061 |
| 1733182800 | 28.13 | 0.53 | 1.92 | 27.6 | 28.4 | 27.37 | 112384 |
| 1732917840 | 27.6 | -0.09 | -0.33 | 27.93 | 28.185 | 27.54 | 36908 |
| 1732750800 | 27.69 | 0.47 | 1.73 | 27.56 | 28.4 | 27.56 | 139498 |
| 1732664400 | 27.22 | -0.64 | -2.30 | 27.45 | 27.93 | 27.11 | 88266 |
| 1732578000 | 27.86 | 1.56 | 5.93 | 26.56 | 28.42 | 26.56 | 137093 |
| 1732318800 | 26.3 | 0.97 | 3.83 | 25.5 | 26.49 | 25.45 | 81848 |
| 1732232400 | 25.33 | 0.85 | 3.47 | 24.6 | 25.465 | 24.49 | 79445 |
| 1732146000 | 24.48 | 0.06 | 0.25 | 24.3 | 24.48 | 24.04 | 76392 |
| 1732059600 | 24.42 | -0.45 | -1.81 | 24.71 | 24.77 | 24.08 | 76392 |
| 1731973200 | 24.87 | -0.6 | -2.36 | 25.52 | 25.74 | 24.7 | 93799 |
| 1731714000 | 25.47 | -0.19 | -0.74 | 25.82 | 25.84 | 25.1064 | 76941 |
| 1731627600 | 25.66 | -0.34 | -1.31 | 26.1 | 26.73 | 25.525 | 145928 |
| 1731541200 | 26 | -0.43 | -1.63 | 26.72 | 27.115 | 25.99 | 79419 |
| 1731454800 | 26.43 | 0.49 | 1.89 | 25.91 | 26.48 | 25.88 | 120816 |
| 1731368400 | 25.94 | 0.49 | 1.93 | 25.5 | 26.01 | 25.49 | 58007 |
| 1731109200 | 25.45 | -0.2 | -0.78 | 25.62 | 25.92 | 25.42 | 67161 |
| 1731022800 | 25.65 | -0.32 | -1.23 | 25.79 | 26.61 | 25.47 | 103389 |
| 1730936400 | 25.97 | 1.2 | 4.84 | 25.96 | 26.54 | 25.5 | 120295 |
| 1730850000 | 24.77 | 0.81 | 3.38 | 23.95 | 24.96 | 23.95 | 99015 |
| 1730763600 | 23.96 | -0.04 | -0.17 | 23.92 | 24.52 | 23.87 | 118478 |
| 1730500800 | 24 | 0.09 | 0.38 | 24.11 | 24.26 | 23.81 | 177016 |
| 1730414400 | 23.91 | -0.87 | -3.51 | 24.83 | 24.84 | 23.91 | 107776 |
| 1730328000 | 24.78 | -0.11 | -0.44 | 24.85 | 25.14 | 24.675 | 84166 |
| 1730241600 | 24.89 | -0.06 | -0.24 | 24.66 | 24.98 | 24.52 | 94366 |
| 1730155200 | 24.95 | 0.63 | 2.59 | 24.4 | 25 | 24.37 | 79136 |
| 1729896000 | 24.32 | -0.1 | -0.41 | 24.59 | 24.69 | 24.14 | 68800 |
| 1729809600 | 24.42 | 0.27 | 1.12 | 24.23 | 24.45 | 24 | 86288 |
| 1729723200 | 24.15 | -0.09 | -0.37 | 24.03 | 24.27 | 23.89 | 127332 |
| 1729636800 | 24.24 | -0.59 | -2.38 | 24.63 | 25.5 | 24.04 | 143830 |
| 1729550400 | 24.83 | -0.51 | -2.01 | 25.17 | 25.34 | 24.73 | 113758 |
| 1729291200 | 25.34 | 0.53 | 2.14 | 24.94 | 25.34 | 24.91 | 94348 |
| 1729204800 | 24.81 | -0.59 | -2.32 | 25.35 | 25.71 | 24.79 | 114262 |
| 1729118400 | 25.4 | 0.84 | 3.42 | 24.8 | 25.74 | 24.69 | 185143 |
| 1729032000 | 24.56 | 0.3 | 1.24 | 24.32 | 25.02 | 24.15 | 146344 |
| 1728945600 | 24.26 | -0.6 | -2.41 | 24.91 | 25 | 24.25 | 117856 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
