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 (%)
Jul 31, 2019
10.73
10.98
10.43
10.68
60,954
+0.05(+0.47%)
Jul 30, 2019
10.68
10.83
10.28
10.63
36,806
-0.05(-0.47%)
Jul 29, 2019
10.68
10.78
10.33
10.68
50,424
+0.25(+2.39%)
Jul 26, 2019
10.38
10.70
10.28
10.43
41,408
+0.15(+1.46%)
Jul 25, 2019
10.63
10.73
10.18
10.28
92,965
-0.35(-3.29%)
Jul 24, 2019
10.53
10.88
10.43
10.63
86,680
+0.15(+1.43%)
Jul 23, 2019
11.03
11.23
10.33
10.48
91,953
-0.50(-4.55%)
Jul 22, 2019
10.83
11.18
10.78
10.98
69,017
+0.20(+1.85%)
Jul 19, 2019
10.63
10.90
10.43
10.78
124,788
+0.20(+1.89%)
Jul 18, 2019
11.23
11.23
10.48
10.58
84,380
-0.65(-5.78%)
Jul 17, 2019
11.92
11.97
11.20
11.23
91,549
-0.70(-5.86%)
Jul 16, 2019
11.43
11.92
11.28
11.92
102,226
+0.45(+3.91%)
Jul 15, 2019
11.38
11.87
10.78
11.48
126,334
+0.20(+1.77%)
Jul 12, 2019
12.22
12.26
11.23
11.28
185,277
-1.05(-8.50%)
Jul 11, 2019
12.07
12.47
10.83
12.32
262,524
+0.35(+2.92%)
Jul 10, 2019
12.20
12.27
11.38
11.97
191,521
-0.10(-0.83%)
Jul 09, 2019
11.58
12.27
11.18
12.07
233,958
+0.35(+2.98%)
Jul 08, 2019
10.43
11.97
10.43
11.72
352,231
+1.25(+11.91%)
Jul 05, 2019
10.23
10.92
10.23
10.48
107,430
+0.15(+1.45%)
Jul 03, 2019
10.23
10.43
9.953
10.33
93,901
+0.25(+2.48%)
Jul 02, 2019
10.48
10.58
9.879
10.08
161,761
-0.40(-3.81%)
Jul 01, 2019
9.979
10.83
9.979
10.48
180,259
+0.55(+5.53%)
Jun 28, 2019
10.73
10.73
9.729
9.929
273,387
-0.85(-7.87%)
Jun 27, 2019
8.731
11.43
8.582
10.78
949,826
+2.30(+27.06%)
Jun 26, 2019
8.482
8.731
8.382
8.482
145,611
+0.15(+1.80%)
Jun 25, 2019
8.432
8.532
8.182
8.332
96,679
-0.05(-0.60%)
Jun 24, 2019
8.382
8.532
8.033
8.382
147,901
+0.15(+1.82%)
Jun 21, 2019
8.282
8.582
8.182
8.232
151,385
-0.15(-1.79%)
Jun 20, 2019
8.132
8.382
7.983
8.382
162,729
+0.65(+8.39%)
Jun 19, 2019
8.083
8.232
7.683
7.733
179,205
-0.10(-1.27%)
Jun 18, 2019
8.332
8.781
7.833
7.833
206,808
-0.40(-4.85%)
Jun 17, 2019
8.033
9.031
7.883
8.232
270,330
+0.50(+6.45%)
Jun 14, 2019
8.132
8.182
7.683
7.733
143,007
-0.55(-6.63%)
Jun 13, 2019
8.232
8.532
8.083
8.282
211,373
+0.20(+2.47%)
Jun 12, 2019
7.983
8.182
7.683
8.083
217,020
+0.55(+7.28%)
Jun 11, 2019
7.484
7.933
7.484
7.534
155,708
+0.05(+0.67%)
Jun 10, 2019
7.534
7.983
7.409
7.484
294,414
+0.05(+0.67%)
Jun 07, 2019
6.985
7.584
6.985
7.434
221,275
+0.45(+6.43%)
Jun 06, 2019
6.785
6.985
6.187
6.985
303,372
+0.25(+3.70%)
Jun 05, 2019
7.534
7.783
6.736
6.736
356,610
-0.50(-6.90%)
Jun 04, 2019
7.284
7.534
6.985
7.234
349,062
+0.30(+4.32%)
Jun 03, 2019
7.584
7.584
6.686
6.935
469,240
-0.45(-6.08%)
May 31, 2019
8.332
8.332
7.285
7.384
930,518
-1.00(-11.90%)
May 30, 2019
8.532
9.380
7.883
8.382
2,124,983
-9.63(-53.46%)
May 29, 2019
20.21
20.31
17.66
18.01
317,774
-2.54(-12.38%)
May 28, 2019
18.46
20.76
18.46
20.56
303,519
+2.15(+11.65%)
May 24, 2019
19.56
19.81
18.36
18.41
165,836
-0.95(-4.90%)
May 23, 2019
20.01
20.91
19.31
19.36
141,375
-0.75(-3.72%)
May 22, 2019
21.20
21.20
19.86
20.11
189,185
-1.10(-5.18%)
May 21, 2019
22.45
22.50
21.20
21.20
103,195
-1.20(-5.35%)
May 20, 2019
22.20
22.40
21.60
22.40
81,728
+0.25(+1.13%)
May 17, 2019
22.45
23.50
22.15
22.15
98,271
-0.50(-2.20%)
May 16, 2019
23.10
23.27
22.45
22.65
86,558
-0.35(-1.52%)
May 15, 2019
23.40
23.55
22.90
23.00
92,101
-0.55(-2.33%)
May 14, 2019
24.60
24.90
22.55
23.55
140,712
-0.90(-3.67%)
May 13, 2019
25.45
25.45
24.35
24.45
81,283
-1.25(-4.85%)
May 10, 2019
26.14
26.19
25.40
25.69
45,377
-0.50(-1.90%)
May 09, 2019
25.55
26.34
25.40
26.19
44,995
+0.35(+1.35%)
May 08, 2019
25.99
26.14
25.25
25.84
98,684
-0.05(-0.19%)
May 07, 2019
27.09
27.09
25.74
25.89
74,906
-1.40(-5.12%)
May 06, 2019
27.24
27.39
26.79
27.29
40,428
-0.25(-0.91%)
May 03, 2019
27.44
27.69
27.29
27.54
43,012
+0.35(+1.28%)
May 02, 2019
27.19
27.49
26.74
27.19
50,917
+0.05(+0.18%)
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
.