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 (%)
Nov 30, 2017
22.09
22.79
21.78
22.41
146,306
+0.32(+1.44%)
Nov 29, 2017
20.54
22.51
20.54
22.09
226,189
+1.44(+7.00%)
Nov 28, 2017
20.01
20.68
19.62
20.64
143,840
+0.63(+3.17%)
Nov 27, 2017
19.87
21.00
19.83
20.01
176,549
+0.28(+1.43%)
Nov 24, 2017
19.94
20.19
19.59
19.73
23,112
-0.21(-1.06%)
Nov 22, 2017
19.83
20.43
19.76
19.94
95,176
+0.18(+0.89%)
Nov 21, 2017
20.08
20.43
19.38
19.76
116,484
-0.42(-2.09%)
Nov 20, 2017
19.69
20.47
19.02
20.19
127,496
+0.53(+2.69%)
Nov 17, 2017
18.32
19.76
18.25
19.66
150,283
+1.41(+7.72%)
Nov 16, 2017
18.00
18.32
17.69
18.25
66,030
+0.28(+1.57%)
Nov 15, 2017
17.37
18.14
17.05
17.97
64,821
+0.49(+2.82%)
Nov 14, 2017
17.83
17.83
17.26
17.47
44,807
-0.42(-2.36%)
Nov 13, 2017
18.28
18.32
17.61
17.90
49,333
-0.04(-0.20%)
Nov 10, 2017
17.93
18.28
17.86
17.93
61,079
+0.04(+0.20%)
Nov 09, 2017
17.37
18.25
17.37
17.90
67,790
+0.28(+1.60%)
Nov 08, 2017
17.69
17.69
17.23
17.61
56,451
+0.07(+0.40%)
Nov 07, 2017
17.76
17.97
17.23
17.54
105,002
-0.35(-1.97%)
Nov 06, 2017
18.00
18.00
17.69
17.90
78,424
+0.04(+0.20%)
Nov 03, 2017
18.60
18.60
17.69
17.86
114,841
-0.85(-4.52%)
Nov 02, 2017
18.07
18.78
18.07
18.71
56,017
+0.78(+4.32%)
Nov 01, 2017
18.07
18.46
17.79
17.93
78,632
-0.07(-0.39%)
Oct 31, 2017
18.25
18.64
17.54
18.00
108,981
-0.25(-1.35%)
Oct 30, 2017
19.66
19.73
18.00
18.25
161,379
-1.41(-7.17%)
Oct 27, 2017
19.31
19.73
19.27
19.66
130,167
+0.14(+0.72%)
Oct 26, 2017
19.16
19.69
19.16
19.52
102,695
+0.32(+1.65%)
Oct 25, 2017
19.38
19.45
19.13
19.20
146,871
-0.21(-1.09%)
Oct 24, 2017
19.69
19.73
18.72
19.41
171,372
-0.11(-0.54%)
Oct 23, 2017
17.93
19.83
17.86
19.52
508,716
+1.44(+7.99%)
Oct 20, 2017
17.51
18.11
17.30
18.07
207,035
+0.78(+4.48%)
Oct 19, 2017
17.26
17.33
16.92
17.30
103,914
+0.11(+0.61%)
Oct 18, 2017
16.87
17.30
16.70
17.19
162,874
+0.21(+1.24%)
Oct 17, 2017
17.26
17.79
16.87
16.98
219,742
-0.28(-1.63%)
Oct 16, 2017
18.32
18.32
16.73
17.26
673,142
-0.74(-4.11%)
Oct 13, 2017
17.61
18.14
17.02
18.00
745,399
+0.88(+5.14%)
Oct 12, 2017
18.07
18.60
16.98
17.12
2,947,814
-17.86(-51.06%)
Oct 11, 2017
35.86
36.29
34.56
34.98
113,719
-0.77(-2.17%)
Oct 10, 2017
35.90
36.29
35.62
35.76
35,676
+0.21(+0.59%)
Oct 09, 2017
37.73
37.73
35.51
35.55
47,660
-1.87(-4.99%)
Oct 06, 2017
37.45
37.59
37.10
37.41
25,074
+0.14(+0.38%)
Oct 05, 2017
37.17
37.49
36.64
37.27
34,234
+0.21(+0.57%)
Oct 04, 2017
37.27
37.43
36.74
37.06
55,853
+0.11(+0.29%)
Oct 03, 2017
38.36
38.36
36.92
36.96
47,439
-1.16(-3.05%)
Oct 02, 2017
38.61
38.61
37.61
38.12
42,661
-0.25(-0.64%)
Sep 29, 2017
39.14
39.16
38.22
38.36
39,868
-0.77(-1.98%)
Sep 28, 2017
38.89
39.25
37.83
39.14
41,589
+0.21(+0.54%)
Sep 27, 2017
37.91
39.42
37.52
38.93
81,204
+1.30(+3.46%)
Sep 26, 2017
38.01
38.01
37.17
37.62
46,285
-0.04(-0.09%)
Sep 25, 2017
37.34
38.47
36.67
37.66
80,496
+0.46(+1.23%)
Sep 22, 2017
36.85
37.34
36.64
37.20
40,835
+0.35(+0.96%)
Sep 21, 2017
36.96
37.13
36.67
36.85
44,255
-0.07(-0.19%)
Sep 20, 2017
37.27
37.38
36.50
36.92
55,750
-0.28(-0.76%)
Sep 19, 2017
37.45
37.48
36.85
37.20
52,732
-0.11(-0.28%)
Sep 18, 2017
38.15
38.29
36.92
37.31
84,767
-0.85(-2.22%)
Sep 15, 2017
36.67
38.15
36.50
38.15
205,721
+1.37(+3.74%)
Sep 14, 2017
36.29
36.96
36.00
36.78
236,230
+0.42(+1.16%)
Sep 13, 2017
34.91
36.60
34.91
36.36
143,473
+1.66(+4.77%)
Sep 12, 2017
34.67
35.26
34.53
34.70
65,382
+0.25(+0.72%)
Sep 11, 2017
35.19
35.44
34.45
34.45
62,157
-0.39(-1.11%)
Sep 08, 2017
34.98
35.41
34.45
34.84
68,235
-0.21(-0.60%)
Sep 07, 2017
36.07
36.32
34.88
35.05
83,339
-0.92(-2.55%)
Sep 06, 2017
35.58
36.11
35.05
35.97
98,600
+0.46(+1.29%)
Sep 05, 2017
36.78
37.06
34.67
35.51
229,093
-0.46(-1.27%)
Sep 01, 2017
34.52
36.07
34.24
35.97
117,550
+1.76(+5.15%)
Aug 31, 2017
35.79
35.93
34.03
34.21
213,778
-1.41(-3.96%)
Aug 30, 2017
35.05
36.99
34.35
35.62
297,182
+0.81(+2.33%)
Aug 29, 2017
36.11
37.17
33.64
34.81
1,061,737
-6.52(-15.77%)
Aug 28, 2017
40.65
43.01
40.21
41.32
353,015
+1.30(+3.26%)
Aug 25, 2017
38.44
40.51
38.15
40.02
94,786
+1.62(+4.22%)
Aug 24, 2017
38.47
39.28
37.91
38.40
79,629
+0.46(+1.21%)
Aug 23, 2017
37.31
38.96
37.10
37.94
66,979
+0.25(+0.65%)
Aug 22, 2017
36.81
38.29
36.81
37.70
133,245
+1.23(+3.38%)
Aug 21, 2017
36.46
36.57
34.84
36.46
215,381
+0.18(+0.49%)
Aug 18, 2017
37.03
37.41
36.07
36.29
78,385
-0.39(-1.06%)
Aug 17, 2017
37.77
38.08
36.36
36.67
52,840
-1.13(-2.98%)
Aug 16, 2017
37.94
38.75
37.52
37.80
52,024
+0.07(+0.19%)
Aug 15, 2017
39.35
39.35
37.70
37.73
55,955
-1.69(-4.29%)
Aug 14, 2017
39.74
40.27
39.10
39.42
30,346
-0.32(-0.80%)
Aug 11, 2017
39.25
40.30
37.98
39.74
80,955
+0.21(+0.53%)
Aug 10, 2017
39.88
40.30
39.17
39.53
54,523
-0.60(-1.49%)
Aug 09, 2017
40.76
40.83
39.76
40.13
37,020
-0.46(-1.13%)
Aug 08, 2017
40.44
41.64
40.44
40.58
48,146
+0.32(+0.79%)
Aug 07, 2017
41.04
41.18
39.39
40.27
64,191
-0.53(-1.30%)
Aug 04, 2017
41.54
42.13
40.48
40.80
103,260
-0.67(-1.61%)
Aug 03, 2017
41.39
42.59
41.39
41.46
44,111
-0.14(-0.34%)
Aug 02, 2017
43.23
43.23
41.36
41.61
66,546
-1.51(-3.51%)
Aug 01, 2017
43.12
43.79
42.24
43.12
50,238
+0.00(+0.00%)
Jul 31, 2017
43.23
43.30
42.63
43.12
46,140
-0.14(-0.33%)
Jul 28, 2017
43.72
43.86
42.87
43.26
28,643
-0.78(-1.76%)
Jul 27, 2017
43.68
44.14
42.87
44.04
35,955
+0.35(+0.81%)
Jul 26, 2017
44.21
44.46
43.12
43.68
66,212
-0.39(-0.88%)
Jul 25, 2017
43.65
44.95
43.23
44.07
33,895
+0.56(+1.30%)
Jul 24, 2017
43.79
43.86
42.98
43.51
50,305
-0.60(-1.36%)
Jul 21, 2017
44.07
44.60
43.51
44.11
51,710
+0.21(+0.48%)
Jul 20, 2017
44.04
44.74
43.51
43.90
70,973
+0.04(+0.08%)
Jul 19, 2017
43.16
44.14
43.16
43.86
53,957
+0.63(+1.47%)
Jul 18, 2017
42.63
43.51
41.92
43.23
126,281
+0.60(+1.40%)
Jul 17, 2017
42.98
43.58
42.17
42.63
99,334
-0.39(-0.90%)
Jul 14, 2017
42.87
43.83
42.65
43.01
49,362
+0.39(+0.91%)
Jul 13, 2017
42.77
44.04
42.38
42.63
67,061
-0.28(-0.66%)
Jul 12, 2017
42.94
43.90
42.35
42.91
66,643
+0.18(+0.41%)
Jul 11, 2017
43.54
44.53
42.38
42.73
132,628
-0.74(-1.70%)
Jul 10, 2017
43.83
44.18
42.49
43.47
99,974
-0.56(-1.28%)
Jul 07, 2017
42.94
44.07
42.87
44.04
38,101
+0.95(+2.21%)
Jul 06, 2017
44.39
44.55
42.87
43.09
94,009
-1.62(-3.62%)
Jul 05, 2017
43.47
44.99
42.87
44.71
92,198
+1.16(+2.67%)
Jul 03, 2017
43.30
44.14
43.14
43.54
51,157
+0.25(+0.57%)
Jun 30, 2017
44.04
44.74
43.23
43.30
76,095
-0.85(-1.92%)
Jun 29, 2017
42.98
44.21
42.98
44.14
70,402
+0.81(+1.87%)
Jun 28, 2017
42.17
43.51
42.17
43.33
74,979
+1.16(+2.76%)
Jun 27, 2017
43.16
43.61
41.85
42.17
126,343
-0.99(-2.29%)
Jun 26, 2017
42.17
44.71
42.17
43.16
148,252
+0.99(+2.34%)
Jun 23, 2017
41.68
42.66
41.18
42.17
499,962
+0.46(+1.10%)
Jun 22, 2017
43.16
43.44
41.52
41.71
132,825
-1.48(-3.43%)
Jun 21, 2017
45.27
45.52
43.01
43.19
141,956
-2.08(-4.59%)
Jun 20, 2017
44.71
45.97
44.71
45.27
88,469
+0.56(+1.26%)
Jun 19, 2017
45.59
45.59
44.11
44.71
88,871
-0.88(-1.93%)
Jun 16, 2017
46.40
46.68
45.20
45.59
236,851
-0.81(-1.75%)
Jun 15, 2017
45.73
47.52
45.73
46.40
82,162
+0.11(+0.23%)
Jun 14, 2017
47.67
47.88
45.16
46.29
82,849
-1.30(-2.74%)
Jun 13, 2017
47.17
48.30
46.96
47.59
76,816
+0.21(+0.45%)
Jun 12, 2017
47.56
48.23
47.17
47.38
75,432
-0.07(-0.15%)
Jun 09, 2017
46.47
47.56
46.04
47.45
99,098
+0.95(+2.05%)
Jun 08, 2017
45.30
47.07
45.25
46.50
136,879
+0.92(+2.01%)
Jun 07, 2017
45.41
46.12
45.09
45.59
44,534
-0.11(-0.23%)
Jun 06, 2017
46.33
46.71
44.99
45.69
89,509
-0.78(-1.67%)
Jun 05, 2017
46.36
47.21
45.94
46.47
63,311
+0.25(+0.53%)
Jun 02, 2017
47.00
47.21
45.74
46.22
75,090
-0.39(-0.83%)
Jun 01, 2017
44.64
47.03
44.64
46.61
189,049
+1.69(+3.76%)
May 31, 2017
45.80
45.80
43.61
44.92
663,056
+5.21(+13.13%)
May 30, 2017
40.51
40.87
38.93
39.70
119,355
-0.11(-0.27%)
May 26, 2017
39.35
40.74
38.79
39.81
49,110
+0.25(+0.62%)
May 25, 2017
40.20
41.04
39.00
39.56
71,889
-0.74(-1.84%)
May 24, 2017
41.01
41.78
40.20
40.30
44,672
-0.70(-1.72%)
May 23, 2017
39.70
41.36
39.70
41.01
35,128
+1.27(+3.19%)
May 22, 2017
39.14
40.87
39.14
39.74
87,458
+0.25(+0.62%)
May 19, 2017
39.17
39.95
38.86
39.49
101,516
+0.67(+1.72%)
May 18, 2017
40.97
40.99
38.54
38.82
109,914
-2.18(-5.33%)
May 17, 2017
42.13
43.12
40.97
41.01
35,027
-1.59(-3.72%)
May 16, 2017
42.77
43.56
39.10
42.59
60,892
-0.32(-0.74%)
May 15, 2017
44.92
45.62
42.77
42.91
64,320
-1.48(-3.33%)
May 12, 2017
46.22
46.22
43.86
44.39
54,587
-1.44(-3.15%)
May 11, 2017
46.57
46.57
44.04
45.83
51,474
-1.02(-2.18%)
May 10, 2017
46.57
47.35
45.97
46.85
38,257
+0.39(+0.83%)
May 09, 2017
46.68
47.17
45.34
46.47
53,855
-0.21(-0.45%)
May 08, 2017
46.75
47.49
45.97
46.68
52,869
-0.28(-0.60%)
May 05, 2017
46.57
47.74
45.97
46.96
36,908
+0.95(+2.07%)
May 04, 2017
47.07
47.07
45.59
46.01
33,701
-1.13(-2.39%)
May 03, 2017
47.38
47.49
46.78
47.14
35,005
-0.11(-0.22%)
May 02, 2017
46.43
47.45
46.12
47.24
28,639
+0.95(+2.05%)
May 01, 2017
46.36
46.96
45.82
46.29
25,665
-0.21(-0.45%)
Apr 28, 2017
47.21
47.21
46.19
46.50
19,823
-0.53(-1.12%)
Apr 27, 2017
47.38
47.98
46.75
47.03
23,007
-0.70(-1.48%)
Apr 26, 2017
46.61
48.16
46.50
47.74
45,465
+1.30(+2.81%)
Apr 25, 2017
46.78
48.09
45.66
46.43
77,967
-0.42(-0.90%)
Apr 24, 2017
48.44
49.18
46.29
46.85
31,954
-1.41(-2.92%)
Apr 21, 2017
48.51
49.64
47.00
48.26
82,162
-0.14(-0.29%)
Apr 20, 2017
46.96
48.93
46.96
48.41
64,542
+1.20(+2.54%)
Apr 19, 2017
46.50
48.44
46.33
47.21
87,809
+0.81(+1.75%)
Apr 18, 2017
46.36
46.91
45.27
46.40
65,725
-0.14(-0.30%)
Apr 17, 2017
45.38
46.80
45.13
46.54
54,922
+1.02(+2.24%)
Apr 13, 2017
46.19
47.45
45.30
45.52
42,432
-0.85(-1.82%)
Apr 12, 2017
46.96
47.45
45.09
46.36
63,561
-0.85(-1.79%)
Apr 11, 2017
46.89
48.44
46.71
47.21
32,761
+0.53(+1.13%)
Apr 10, 2017
47.03
48.60
46.61
46.68
72,904
-0.42(-0.90%)
Apr 07, 2017
50.03
50.20
47.10
47.10
106,351
-2.92(-5.85%)
Apr 06, 2017
49.11
50.20
48.83
50.03
172,664
+0.53(+1.07%)
Apr 05, 2017
49.67
49.67
48.12
49.50
72,526
-0.25(-0.50%)
Apr 04, 2017
49.92
49.92
48.41
49.74
58,721
+0.04(+0.07%)
Apr 03, 2017
50.55
50.73
49.22
49.71
134,785
+0.04(+0.07%)
Mar 31, 2017
48.97
50.03
48.97
49.67
85,321
+0.88(+1.80%)
Mar 30, 2017
47.49
49.00
46.85
48.79
177,622
+2.61(+5.64%)
Mar 29, 2017
46.26
46.78
45.85
46.19
58,230
-0.39(-0.83%)
Mar 28, 2017
45.83
47.03
45.80
46.57
60,074
+0.42(+0.92%)
Mar 27, 2017
45.55
46.40
44.78
46.15
28,222
+0.49(+1.08%)
Mar 24, 2017
45.48
46.40
45.06
45.66
57,431
-0.14(-0.31%)
Mar 23, 2017
43.16
46.50
42.94
45.80
89,028
+2.57(+5.95%)
Mar 22, 2017
43.01
44.71
42.28
43.23
115,958
-0.25(-0.57%)
Mar 21, 2017
44.07
44.56
43.16
43.47
137,009
-0.81(-1.83%)
Mar 20, 2017
44.71
45.09
44.04
44.28
41,635
-0.63(-1.41%)
Mar 17, 2017
45.30
45.40
44.04
44.92
86,972
+0.14(+0.31%)
Mar 16, 2017
44.88
44.92
44.25
44.78
72,639
+0.60(+1.36%)
Mar 15, 2017
45.27
45.62
44.18
44.18
98,800
-1.27(-2.79%)
Mar 14, 2017
46.68
46.68
44.88
45.45
125,520
-0.70(-1.53%)
Mar 13, 2017
45.66
47.35
45.59
46.15
161,173
+0.53(+1.16%)
Mar 10, 2017
44.74
46.57
44.21
45.62
378,794
+1.06(+2.37%)
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
.