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
)
25.07
-0.43 (-1.69%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 22, 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
18.47
20.24
18.28
19.15
218,117
+1.15(+6.39%)
May 27, 2021
17.28
18.78
17.28
18.00
129,308
+0.72(+4.17%)
May 26, 2021
15.58
17.28
15.24
17.28
116,856
+1.32(+8.27%)
May 25, 2021
16.85
18.10
14.92
15.96
346,094
-0.54(-3.27%)
May 24, 2021
15.90
17.44
15.89
16.50
209,590
+0.75(+4.76%)
May 21, 2021
14.56
15.90
14.56
15.75
200,259
+1.22(+8.40%)
May 20, 2021
13.70
15.20
13.70
14.53
252,679
+0.83(+6.06%)
May 19, 2021
12.07
13.98
11.95
13.70
203,695
+1.50(+12.30%)
May 18, 2021
11.58
12.47
11.58
12.20
86,275
+0.57(+4.90%)
May 17, 2021
12.30
12.30
10.63
11.63
163,033
-0.67(-5.45%)
May 14, 2021
10.43
12.45
10.25
12.30
234,117
+2.16(+21.30%)
May 13, 2021
9.380
10.39
9.380
10.14
143,072
+0.83(+8.92%)
May 12, 2021
9.230
9.450
9.050
9.310
40,588
+0.16(+1.75%)
May 11, 2021
9.360
9.650
8.990
9.150
77,136
-0.35(-3.68%)
May 10, 2021
9.350
9.500
8.810
9.500
53,845
+0.17(+1.82%)
May 07, 2021
9.020
9.710
9.010
9.330
38,399
+0.18(+1.97%)
May 06, 2021
9.360
9.490
8.810
9.150
63,907
-0.19(-2.03%)
May 05, 2021
9.390
9.430
9.140
9.340
63,680
-0.04(-0.43%)
May 04, 2021
9.110
9.380
8.960
9.380
61,705
+0.25(+2.74%)
May 03, 2021
8.860
9.355
8.860
9.130
53,269
+0.23(+2.58%)
Apr 30, 2021
9.150
9.360
8.810
8.900
40,000
-0.27(-2.94%)
Apr 29, 2021
9.570
9.740
8.740
9.170
144,232
-0.36(-3.78%)
Apr 28, 2021
9.380
9.667
9.161
9.530
39,176
+0.13(+1.38%)
Apr 27, 2021
9.080
9.720
9.020
9.400
85,709
+0.32(+3.52%)
Apr 26, 2021
8.170
9.090
8.170
9.080
109,319
+0.92(+11.27%)
Apr 23, 2021
7.860
8.160
7.723
8.160
46,300
+0.16(+2.00%)
Apr 22, 2021
8.220
8.300
7.790
8.000
120,238
+0.00(+0.00%)
Apr 21, 2021
7.170
8.000
7.170
8.000
62,661
+0.85(+11.89%)
Apr 20, 2021
7.570
7.690
6.880
7.150
90,956
-0.56(-7.26%)
Apr 19, 2021
7.750
8.060
7.630
7.710
119,164
-0.09(-1.15%)
Apr 16, 2021
8.220
8.290
7.700
7.800
218,700
-0.50(-6.02%)
Apr 15, 2021
8.080
8.350
7.830
8.300
157,919
+0.34(+4.27%)
Apr 14, 2021
7.630
8.340
7.510
7.960
126,112
+0.36(+4.74%)
Apr 13, 2021
7.760
7.990
7.510
7.600
248,795
-0.42(-5.24%)
Apr 12, 2021
8.060
8.160
7.740
8.020
104,268
+0.00(+0.00%)
Apr 09, 2021
8.090
8.340
7.990
8.020
103,800
-0.04(-0.50%)
Apr 08, 2021
8.090
8.440
7.800
8.060
94,445
+0.04(+0.50%)
Apr 07, 2021
8.700
8.960
8.020
8.020
380,702
-0.74(-8.45%)
Apr 06, 2021
8.910
9.240
8.480
8.760
273,000
-0.14(-1.57%)
Apr 05, 2021
10.06
10.11
8.770
8.900
270,558
-1.05(-10.55%)
Apr 01, 2021
9.550
10.77
9.414
9.950
376,800
+0.20(+2.05%)
Mar 31, 2021
9.650
9.750
9.270
9.750
291,681
+0.07(+0.72%)
Mar 30, 2021
8.630
9.880
8.330
9.680
713,171
+1.24(+14.69%)
Mar 29, 2021
8.840
9.300
8.100
8.440
322,630
-0.37(-4.20%)
Mar 26, 2021
8.380
8.950
8.300
8.810
153,200
+0.43(+5.13%)
Mar 25, 2021
7.780
8.430
7.490
8.380
636,994
+0.34(+4.23%)
Mar 24, 2021
7.730
8.700
7.730
8.040
317,286
+0.31(+4.01%)
Mar 23, 2021
8.150
8.190
7.640
7.730
371,944
-0.47(-5.73%)
Mar 22, 2021
8.650
8.980
7.920
8.200
418,523
-0.36(-4.21%)
Mar 19, 2021
8.600
9.690
8.150
8.560
1,105,200
+0.04(+0.47%)
Mar 18, 2021
7.940
8.790
7.530
8.520
1,528,615
+0.56(+7.04%)
Mar 17, 2021
7.170
8.290
7.130
7.960
963,839
+0.14(+1.79%)
Mar 16, 2021
5.730
9.480
5.490
7.820
5,050,137
+1.38(+21.43%)
Mar 15, 2021
4.900
7.090
4.800
6.440
3,605,896
+1.37(+27.02%)
Mar 12, 2021
4.120
5.450
4.120
5.070
1,147,300
+0.83(+19.58%)
Mar 11, 2021
4.090
4.244
4.060
4.240
178,314
+0.15(+3.67%)
Mar 10, 2021
4.110
4.430
3.990
4.090
978,385
+0.12(+3.02%)
Mar 09, 2021
4.210
4.306
3.950
3.970
527,004
-0.20(-4.80%)
Mar 08, 2021
4.370
5.220
4.130
4.170
1,640,896
-0.16(-3.70%)
Mar 05, 2021
4.940
5.090
4.252
4.330
625,000
-0.61(-12.35%)
Mar 04, 2021
5.460
5.470
4.820
4.940
138,628
-0.58(-10.51%)
Mar 03, 2021
5.310
5.890
5.280
5.520
296,106
+0.08(+1.47%)
Mar 02, 2021
5.130
5.570
5.050
5.440
604,691
+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
.