Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
J. Jill Inc
(NY:
JILL
)
25.13
-0.43 (-1.68%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 20, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2021
18.43
20.20
18.24
19.11
218,586
+1.15(+6.39%)
May 27, 2021
17.24
18.74
17.24
17.96
129,586
+0.72(+4.17%)
May 26, 2021
15.55
17.24
15.21
17.24
117,107
+1.32(+8.27%)
May 25, 2021
16.81
18.06
14.89
15.93
346,838
-0.54(-3.27%)
May 24, 2021
15.87
17.40
15.86
16.46
210,041
+0.75(+4.76%)
May 21, 2021
14.53
15.87
14.53
15.72
200,690
+1.22(+8.40%)
May 20, 2021
13.67
15.17
13.67
14.50
253,222
+0.83(+6.06%)
May 19, 2021
12.04
13.95
11.92
13.67
204,133
+1.50(+12.30%)
May 18, 2021
11.56
12.44
11.56
12.17
86,460
+0.57(+4.90%)
May 17, 2021
12.27
12.27
10.61
11.61
163,383
-0.67(-5.45%)
May 14, 2021
10.41
12.42
10.23
12.27
234,620
+2.16(+21.30%)
May 13, 2021
9.360
10.37
9.360
10.12
143,379
+0.83(+8.91%)
May 12, 2021
9.210
9.430
9.031
9.290
40,675
+0.16(+1.75%)
May 11, 2021
9.340
9.629
8.971
9.130
77,302
-0.35(-3.68%)
May 10, 2021
9.330
9.480
8.791
9.480
53,960
+0.17(+1.82%)
May 07, 2021
9.001
9.689
8.991
9.310
38,481
+0.18(+1.97%)
May 06, 2021
9.340
9.470
8.791
9.130
64,044
-0.19(-2.03%)
May 05, 2021
9.370
9.410
9.120
9.320
63,817
-0.04(-0.43%)
May 04, 2021
9.090
9.360
8.941
9.360
61,837
+0.25(+2.74%)
May 03, 2021
8.841
9.335
8.841
9.110
53,383
+0.23(+2.58%)
Apr 30, 2021
9.130
9.340
8.791
8.881
40,086
-0.27(-2.94%)
Apr 29, 2021
9.549
9.719
8.721
9.150
144,542
-0.36(-3.78%)
Apr 28, 2021
9.360
9.646
9.142
9.510
39,260
+0.13(+1.38%)
Apr 27, 2021
9.060
9.699
9.001
9.380
85,893
+0.32(+3.52%)
Apr 26, 2021
8.152
9.070
8.152
9.060
109,554
+0.92(+11.27%)
Apr 23, 2021
7.843
8.142
7.706
8.142
46,399
+0.16(+2.00%)
Apr 22, 2021
8.202
8.282
7.773
7.983
120,496
+0.00(+0.00%)
Apr 21, 2021
7.155
7.983
7.155
7.983
62,795
+0.85(+11.89%)
Apr 20, 2021
7.554
7.673
6.865
7.135
91,151
-0.56(-7.26%)
Apr 19, 2021
7.733
8.043
7.614
7.693
119,420
-0.09(-1.15%)
Apr 16, 2021
8.202
8.272
7.683
7.783
219,170
-0.50(-6.02%)
Apr 15, 2021
8.063
8.332
7.813
8.282
158,258
+0.34(+4.27%)
Apr 14, 2021
7.614
8.322
7.494
7.943
126,383
+0.36(+4.74%)
Apr 13, 2021
7.743
7.973
7.494
7.584
249,330
-0.42(-5.24%)
Apr 12, 2021
8.043
8.142
7.723
8.003
104,492
+0.00(+0.00%)
Apr 09, 2021
8.073
8.322
7.973
8.003
104,023
-0.04(-0.50%)
Apr 08, 2021
8.073
8.422
7.783
8.043
94,648
+0.04(+0.50%)
Apr 07, 2021
8.681
8.941
8.003
8.003
381,521
-0.74(-8.45%)
Apr 06, 2021
8.891
9.220
8.462
8.741
273,587
-0.14(-1.57%)
Apr 05, 2021
10.04
10.09
8.751
8.881
271,140
-1.05(-10.55%)
Apr 01, 2021
9.529
10.75
9.393
9.929
377,611
+0.20(+2.05%)
Mar 31, 2021
9.629
9.729
9.250
9.729
292,308
+0.07(+0.72%)
Mar 30, 2021
8.611
9.859
8.312
9.659
714,706
+1.24(+14.69%)
Mar 29, 2021
8.821
9.280
8.083
8.422
323,324
-0.37(-4.20%)
Mar 26, 2021
8.362
8.931
8.282
8.791
153,529
+0.43(+5.13%)
Mar 25, 2021
7.763
8.412
7.474
8.362
638,365
+0.34(+4.23%)
Mar 24, 2021
7.713
8.681
7.713
8.023
317,968
+0.31(+4.01%)
Mar 23, 2021
8.132
8.172
7.624
7.713
372,744
-0.47(-5.73%)
Mar 22, 2021
8.631
8.961
7.903
8.182
419,423
-0.36(-4.21%)
Mar 19, 2021
8.582
9.669
8.132
8.542
1,107,579
+0.04(+0.47%)
Mar 18, 2021
7.923
8.771
7.514
8.502
1,531,905
+0.56(+7.04%)
Mar 17, 2021
7.155
8.272
7.115
7.943
965,913
+0.14(+1.79%)
Mar 16, 2021
5.718
9.460
5.478
7.803
5,061,007
+1.38(+21.43%)
Mar 15, 2021
4.889
7.075
4.790
6.426
3,613,657
+1.37(+27.02%)
Mar 12, 2021
4.111
5.438
4.111
5.059
1,149,769
+0.83(+19.58%)
Mar 11, 2021
4.081
4.235
4.051
4.231
178,697
+0.15(+3.67%)
Mar 10, 2021
4.101
4.420
3.981
4.081
980,491
+0.12(+3.02%)
Mar 09, 2021
4.201
4.297
3.942
3.961
528,138
-0.20(-4.80%)
Mar 08, 2021
4.361
5.209
4.121
4.161
1,644,428
-0.16(-3.70%)
Mar 05, 2021
4.929
5.079
4.243
4.321
626,345
-0.61(-12.35%)
Mar 04, 2021
5.448
5.458
4.810
4.929
138,926
-0.58(-10.51%)
Mar 03, 2021
5.299
5.877
5.269
5.508
296,743
+0.08(+1.47%)
Mar 02, 2021
5.119
5.558
5.039
5.428
605,992
+0.31(+6.04%)
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
.