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 (%)
Dec 31, 2019
5.550
5.700
5.450
5.650
84,700
+0.10(+1.80%)
Dec 30, 2019
5.600
5.700
5.350
5.550
125,148
+0.05(+0.91%)
Dec 27, 2019
5.500
5.550
5.300
5.500
59,800
+0.05(+0.92%)
Dec 26, 2019
5.650
5.650
5.350
5.450
96,947
-0.10(-1.80%)
Dec 24, 2019
5.600
5.600
5.425
5.550
53,500
+0.15(+2.78%)
Dec 23, 2019
5.350
5.700
5.300
5.400
148,538
+0.20(+3.85%)
Dec 20, 2019
5.150
5.300
5.050
5.200
177,740
+0.10(+1.96%)
Dec 19, 2019
5.150
5.350
5.050
5.100
101,316
+0.00(+0.00%)
Dec 18, 2019
4.700
5.150
4.700
5.100
85,348
+0.35(+7.37%)
Dec 17, 2019
4.650
4.819
4.600
4.750
180,366
-0.05(-1.04%)
Dec 16, 2019
5.200
5.200
4.800
4.800
129,757
-0.35(-6.80%)
Dec 13, 2019
5.100
5.200
5.000
5.150
73,640
+0.00(+0.00%)
Dec 12, 2019
5.250
5.350
5.000
5.150
179,058
-0.05(-0.96%)
Dec 11, 2019
5.300
5.350
5.150
5.200
144,804
-0.05(-0.95%)
Dec 10, 2019
5.750
5.850
5.150
5.250
351,961
-0.45(-7.89%)
Dec 09, 2019
6.200
6.250
5.650
5.700
251,872
-0.45(-7.32%)
Dec 06, 2019
6.800
7.200
5.750
6.150
492,160
-0.05(-0.81%)
Dec 05, 2019
6.700
8.250
6.100
6.200
692,705
-2.40(-27.91%)
Dec 04, 2019
8.650
8.750
8.350
8.600
62,616
+0.30(+3.61%)
Dec 03, 2019
8.400
8.400
8.000
8.300
37,367
-0.15(-1.78%)
Dec 02, 2019
8.650
8.900
8.400
8.450
39,759
-0.25(-2.87%)
Nov 29, 2019
8.750
8.900
8.450
8.700
21,440
+0.10(+1.16%)
Nov 27, 2019
8.350
8.650
8.300
8.600
38,200
+0.25(+2.99%)
Nov 26, 2019
8.000
8.450
8.000
8.350
55,345
+0.35(+4.37%)
Nov 25, 2019
7.650
8.050
7.600
8.000
26,905
+0.30(+3.90%)
Nov 22, 2019
7.600
7.900
7.500
7.700
33,140
+0.10(+1.32%)
Nov 21, 2019
7.850
7.900
7.450
7.600
66,820
-0.25(-3.18%)
Nov 20, 2019
8.200
8.250
7.800
7.850
75,597
-0.45(-5.42%)
Nov 19, 2019
8.250
8.350
7.750
8.300
84,229
+0.05(+0.61%)
Nov 18, 2019
8.550
8.700
8.100
8.250
134,228
-0.45(-5.17%)
Nov 15, 2019
8.700
8.900
8.500
8.700
48,360
-0.10(-1.14%)
Nov 14, 2019
9.050
9.050
8.650
8.800
39,591
-0.10(-1.12%)
Nov 13, 2019
9.300
9.300
8.800
8.900
43,316
-0.45(-4.81%)
Nov 12, 2019
9.350
9.450
9.000
9.350
34,729
+0.05(+0.54%)
Nov 11, 2019
9.450
9.550
9.150
9.300
44,337
-0.20(-2.11%)
Nov 08, 2019
9.900
9.900
9.400
9.500
54,260
-0.60(-5.94%)
Nov 07, 2019
9.800
10.20
9.775
10.10
94,874
+0.15(+1.51%)
Nov 06, 2019
10.00
10.20
9.500
9.950
110,901
-0.05(-0.50%)
Nov 05, 2019
9.550
10.60
9.550
10.00
74,066
+0.35(+3.63%)
Nov 04, 2019
9.000
9.850
9.000
9.650
64,726
+0.55(+6.04%)
Nov 01, 2019
8.800
9.150
8.600
9.100
54,980
+0.45(+5.20%)
Oct 31, 2019
8.700
8.757
8.150
8.650
85,688
-0.20(-2.26%)
Oct 30, 2019
8.950
9.050
8.650
8.850
128,105
-0.25(-2.75%)
Oct 29, 2019
8.950
9.225
8.750
9.100
58,301
+0.10(+1.11%)
Oct 28, 2019
8.850
9.050
8.500
9.000
62,572
+0.15(+1.69%)
Oct 25, 2019
8.650
8.950
8.600
8.850
20,200
+0.10(+1.14%)
Oct 24, 2019
9.100
9.150
8.550
8.750
30,528
-0.35(-3.85%)
Oct 23, 2019
9.150
9.200
8.950
9.100
24,787
+0.00(+0.00%)
Oct 22, 2019
8.850
9.150
8.700
9.100
48,090
+0.10(+1.11%)
Oct 21, 2019
8.750
9.150
8.600
9.000
61,475
+0.20(+2.27%)
Oct 18, 2019
8.850
9.000
8.475
8.800
63,320
-0.25(-2.76%)
Oct 17, 2019
8.750
9.250
8.750
9.050
53,613
+0.30(+3.43%)
Oct 16, 2019
8.550
8.750
8.550
8.750
28,803
+0.10(+1.16%)
Oct 15, 2019
8.550
8.725
8.500
8.650
23,266
+0.05(+0.58%)
Oct 14, 2019
8.650
8.700
8.400
8.600
22,533
-0.10(-1.15%)
Oct 11, 2019
8.750
8.900
8.550
8.700
43,660
+0.10(+1.16%)
Oct 10, 2019
8.750
8.750
8.500
8.600
21,136
-0.10(-1.15%)
Oct 09, 2019
8.900
8.920
8.450
8.700
22,795
-0.10(-1.14%)
Oct 08, 2019
8.800
9.000
8.450
8.800
20,146
-0.20(-2.22%)
Oct 07, 2019
8.450
9.200
8.350
9.000
57,398
+0.45(+5.26%)
Oct 04, 2019
8.900
9.000
8.500
8.550
45,080
-0.25(-2.84%)
Oct 03, 2019
9.000
9.050
8.600
8.800
33,210
-0.20(-2.22%)
Oct 02, 2019
9.050
9.275
8.550
9.000
56,459
-0.10(-1.10%)
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
.