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
)
28.05
-0.37 (-1.30%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Jun 30, 2020
3.300
3.550
3.300
3.460
59,618
+0.02(+0.49%)
Jun 29, 2020
3.250
3.500
3.124
3.443
166,262
+0.18(+5.44%)
Jun 26, 2020
3.416
3.443
3.175
3.265
418,420
-0.29(-8.16%)
Jun 25, 2020
3.700
3.700
3.470
3.555
97,105
-0.09(-2.47%)
Jun 24, 2020
3.800
3.800
3.550
3.646
127,586
-0.19(-4.84%)
Jun 23, 2020
3.890
3.890
3.500
3.831
135,717
+0.08(+2.21%)
Jun 22, 2020
3.650
4.200
3.600
3.748
346,121
-0.12(-3.05%)
Jun 19, 2020
3.950
4.098
3.817
3.866
119,840
+0.01(+0.36%)
Jun 18, 2020
3.700
4.000
3.506
3.852
145,566
+0.10(+2.72%)
Jun 17, 2020
3.950
4.100
3.700
3.750
254,054
-0.54(-12.52%)
Jun 16, 2020
5.450
5.550
3.905
4.287
1,357,411
+0.88(+25.89%)
Jun 15, 2020
3.224
3.500
2.950
3.405
150,524
+0.03(+1.01%)
Jun 12, 2020
3.850
3.850
3.255
3.371
175,740
-0.16(-4.59%)
Jun 11, 2020
3.625
3.748
3.250
3.533
207,092
-0.91(-20.49%)
Jun 10, 2020
4.671
5.150
3.651
4.444
406,974
+0.14(+3.34%)
Jun 09, 2020
4.100
4.600
3.400
4.300
1,141,568
+0.62(+16.88%)
Jun 08, 2020
3.750
3.850
3.356
3.679
367,779
+0.33(+9.84%)
Jun 05, 2020
2.852
3.400
2.845
3.349
369,680
+0.47(+16.16%)
Jun 04, 2020
2.765
2.950
2.550
2.884
154,000
+0.08(+2.95%)
Jun 03, 2020
2.975
2.993
2.750
2.801
134,189
-0.03(-1.20%)
Jun 02, 2020
3.050
3.050
2.751
2.835
68,807
+0.08(+2.75%)
Jun 01, 2020
3.000
3.025
2.619
2.759
151,431
-0.31(-9.98%)
May 29, 2020
3.200
3.299
3.000
3.065
103,360
-0.19(-5.69%)
May 28, 2020
3.550
3.650
3.150
3.250
342,515
-0.69(-17.61%)
May 27, 2020
2.840
3.849
2.710
3.945
1,314,327
+1.15(+41.35%)
May 26, 2020
2.750
2.893
2.615
2.791
168,590
+0.06(+2.27%)
May 22, 2020
2.705
2.850
2.612
2.728
74,760
-0.09(-3.28%)
May 21, 2020
3.047
3.047
2.705
2.821
164,006
+0.08(+3.05%)
May 20, 2020
2.906
2.906
2.606
2.737
155,005
-0.11(-3.95%)
May 19, 2020
2.650
3.100
2.500
2.850
420,194
+0.30(+11.76%)
May 18, 2020
2.350
2.700
2.350
2.550
290,042
+0.21(+9.07%)
May 15, 2020
2.300
2.600
2.250
2.338
244,260
+0.09(+3.91%)
May 14, 2020
2.250
2.550
2.150
2.250
156,617
-0.15(-6.25%)
May 13, 2020
2.550
2.800
2.250
2.400
602,198
+0.12(+5.19%)
May 12, 2020
2.163
2.495
2.060
2.281
529,954
+0.13(+5.82%)
May 11, 2020
2.050
2.200
2.000
2.156
155,708
+0.09(+4.53%)
May 08, 2020
2.200
2.200
2.000
2.062
138,260
-0.10(-4.47%)
May 07, 2020
2.160
2.350
2.051
2.159
238,802
+0.01(+0.28%)
May 06, 2020
2.100
2.475
2.000
2.153
737,879
+0.15(+7.62%)
May 05, 2020
2.213
2.213
1.950
2.001
76,055
-0.17(-7.87%)
May 04, 2020
2.200
2.500
2.050
2.171
35,819
+0.06(+2.94%)
May 01, 2020
2.225
2.249
2.000
2.110
74,260
-0.17(-7.36%)
Apr 30, 2020
2.253
2.599
2.150
2.277
153,982
+0.05(+2.22%)
Apr 29, 2020
2.350
2.350
2.150
2.228
73,971
-0.02(-0.98%)
Apr 28, 2020
2.197
2.450
2.051
2.249
137,065
+0.05(+2.25%)
Apr 27, 2020
1.926
2.800
1.901
2.200
534,383
+0.36(+19.31%)
Apr 24, 2020
1.738
1.899
1.728
1.844
92,620
+0.11(+6.13%)
Apr 23, 2020
1.750
1.750
1.675
1.738
36,508
-0.01(-0.71%)
Apr 22, 2020
1.800
1.800
1.700
1.750
34,103
-0.09(-5.02%)
Apr 21, 2020
1.932
1.932
1.700
1.843
39,606
-0.01(-0.41%)
Apr 20, 2020
2.100
2.100
1.806
1.850
28,272
-0.10(-5.13%)
Apr 17, 2020
1.900
2.000
1.800
1.950
26,780
+0.20(+11.43%)
Apr 16, 2020
2.050
2.050
1.750
1.750
31,319
-0.15(-7.94%)
Apr 15, 2020
2.126
2.175
1.812
1.901
33,956
-0.13(-6.49%)
Apr 14, 2020
2.221
2.250
2.000
2.033
30,303
-0.09(-4.44%)
Apr 13, 2020
2.400
2.400
2.033
2.127
36,285
-0.12(-5.44%)
Apr 09, 2020
2.150
2.450
2.150
2.250
43,780
+0.10(+4.55%)
Apr 08, 2020
1.975
2.250
1.900
2.152
66,537
+0.21(+10.90%)
Apr 07, 2020
1.900
2.050
1.815
1.940
135,948
+0.09(+4.89%)
Apr 06, 2020
1.778
1.938
1.575
1.850
50,778
+0.30(+19.35%)
Apr 03, 2020
2.050
2.120
1.550
1.550
84,840
-0.50(-24.39%)
Apr 02, 2020
2.550
2.591
2.000
2.050
55,077
-0.45(-18.00%)
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
.