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
)
27.54
+0.64 (+2.38%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 28, 2019
10.75
10.75
9.750
9.950
272,800
-0.85(-7.87%)
Jun 27, 2019
8.750
11.45
8.600
10.80
947,786
+2.30(+27.06%)
Jun 26, 2019
8.500
8.750
8.400
8.500
145,298
+0.15(+1.80%)
Jun 25, 2019
8.450
8.550
8.200
8.350
96,472
-0.05(-0.60%)
Jun 24, 2019
8.400
8.550
8.050
8.400
147,584
+0.15(+1.82%)
Jun 21, 2019
8.300
8.600
8.200
8.250
151,060
-0.15(-1.79%)
Jun 20, 2019
8.150
8.400
8.000
8.400
162,380
+0.65(+8.39%)
Jun 19, 2019
8.100
8.250
7.700
7.750
178,821
-0.10(-1.27%)
Jun 18, 2019
8.350
8.800
7.850
7.850
206,364
-0.40(-4.85%)
Jun 17, 2019
8.050
9.050
7.900
8.250
269,750
+0.50(+6.45%)
Jun 14, 2019
8.150
8.200
7.700
7.750
142,700
-0.55(-6.63%)
Jun 13, 2019
8.250
8.550
8.100
8.300
210,919
+0.20(+2.47%)
Jun 12, 2019
8.000
8.200
7.700
8.100
216,554
+0.55(+7.28%)
Jun 11, 2019
7.500
7.950
7.500
7.550
155,373
+0.05(+0.67%)
Jun 10, 2019
7.550
8.000
7.425
7.500
293,782
+0.05(+0.67%)
Jun 07, 2019
7.000
7.600
7.000
7.450
220,800
+0.45(+6.43%)
Jun 06, 2019
6.800
7.000
6.200
7.000
302,721
+0.25(+3.70%)
Jun 05, 2019
7.550
7.800
6.750
6.750
355,844
-0.50(-6.90%)
Jun 04, 2019
7.300
7.550
7.000
7.250
348,312
+0.30(+4.32%)
Jun 03, 2019
7.600
7.600
6.700
6.950
468,232
-0.45(-6.08%)
May 31, 2019
8.350
8.350
7.301
7.400
928,520
-1.00(-11.90%)
May 30, 2019
8.550
9.400
7.900
8.400
2,120,419
-9.65(-53.46%)
May 29, 2019
20.25
20.35
17.70
18.05
317,092
-2.55(-12.38%)
May 28, 2019
18.50
20.80
18.50
20.60
302,867
+2.15(+11.65%)
May 24, 2019
19.60
19.85
18.40
18.45
165,480
-0.95(-4.90%)
May 23, 2019
20.05
20.95
19.35
19.40
141,072
-0.75(-3.72%)
May 22, 2019
21.25
21.25
19.90
20.15
188,779
-1.10(-5.18%)
May 21, 2019
22.50
22.55
21.25
21.25
102,973
-1.20(-5.35%)
May 20, 2019
22.25
22.45
21.65
22.45
81,552
+0.25(+1.13%)
May 17, 2019
22.50
23.55
22.20
22.20
98,060
-0.50(-2.20%)
May 16, 2019
23.15
23.32
22.50
22.70
86,372
-0.35(-1.52%)
May 15, 2019
23.45
23.60
22.95
23.05
91,903
-0.55(-2.33%)
May 14, 2019
24.65
24.95
22.60
23.60
140,410
-0.90(-3.67%)
May 13, 2019
25.50
25.50
24.40
24.50
81,109
-1.25(-4.85%)
May 10, 2019
26.20
26.25
25.45
25.75
45,280
-0.50(-1.90%)
May 09, 2019
25.60
26.40
25.45
26.25
44,899
+0.35(+1.35%)
May 08, 2019
26.05
26.20
25.30
25.90
98,472
-0.05(-0.19%)
May 07, 2019
27.15
27.15
25.80
25.95
74,745
-1.40(-5.12%)
May 06, 2019
27.30
27.45
26.85
27.35
40,341
-0.25(-0.91%)
May 03, 2019
27.50
27.75
27.35
27.60
42,920
+0.35(+1.28%)
May 02, 2019
27.25
27.55
26.80
27.25
50,807
+0.05(+0.18%)
May 01, 2019
28.10
28.15
26.95
27.20
90,792
-0.85(-3.03%)
Apr 30, 2019
27.75
28.15
27.15
28.05
52,175
+0.35(+1.26%)
Apr 29, 2019
27.60
27.90
27.05
27.70
75,538
+0.05(+0.18%)
Apr 26, 2019
27.00
27.75
26.65
27.65
49,920
+0.50(+1.84%)
Apr 25, 2019
27.40
27.80
26.95
27.15
70,547
-0.35(-1.27%)
Apr 24, 2019
26.20
27.85
26.20
27.50
153,161
+1.35(+5.16%)
Apr 23, 2019
25.25
26.35
25.00
26.15
96,572
+0.90(+3.56%)
Apr 22, 2019
25.50
25.95
24.65
25.25
201,046
+0.05(+0.20%)
Apr 18, 2019
25.50
25.65
25.10
25.20
103,200
-0.30(-1.18%)
Apr 17, 2019
25.80
26.20
25.40
25.50
68,509
-0.15(-0.58%)
Apr 16, 2019
25.75
26.50
25.45
25.65
92,805
+0.00(+0.00%)
Apr 15, 2019
25.60
26.02
25.20
25.65
50,523
+0.15(+0.59%)
Apr 12, 2019
25.60
25.95
25.20
25.50
140,440
+0.00(+0.00%)
Apr 11, 2019
26.00
26.20
25.25
25.50
66,887
-0.45(-1.73%)
Apr 10, 2019
25.95
26.35
25.60
25.95
62,900
+0.20(+0.78%)
Apr 09, 2019
25.90
26.35
25.55
25.75
67,591
-0.30(-1.15%)
Apr 08, 2019
26.35
26.35
25.60
26.05
107,310
-0.45(-1.70%)
Apr 05, 2019
26.95
27.20
26.05
26.50
132,280
-0.25(-0.93%)
Apr 04, 2019
25.85
27.00
25.45
26.75
212,294
+0.85(+3.28%)
Apr 03, 2019
26.95
26.95
25.70
25.90
150,870
-1.05(-3.90%)
Apr 02, 2019
27.25
27.50
26.75
26.95
108,068
-0.65(-2.36%)
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
.