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
UNCHANGED
Streaming Delayed 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 (%)
Jan 31, 2018
36.49
36.49
35.31
35.40
45,983
-1.13(-3.10%)
Jan 30, 2018
36.32
36.74
36.32
36.53
109,755
-0.13(-0.34%)
Jan 29, 2018
36.57
36.91
36.24
36.65
37,600
+0.00(+0.00%)
Jan 26, 2018
36.45
36.86
36.45
36.65
35,442
+0.17(+0.46%)
Jan 25, 2018
36.40
36.72
36.40
36.49
52,438
+0.04(+0.11%)
Jan 24, 2018
37.12
37.28
36.40
36.45
48,256
-0.67(-1.81%)
Jan 23, 2018
36.24
37.49
36.24
37.12
83,066
+0.59(+1.61%)
Jan 22, 2018
35.73
36.82
35.66
36.53
31,719
+0.80(+2.23%)
Jan 19, 2018
34.81
36.11
34.56
35.73
43,869
+0.88(+2.52%)
Jan 18, 2018
35.40
35.69
34.81
34.85
23,919
-0.59(-1.65%)
Jan 17, 2018
35.40
36.28
35.15
35.44
36,569
+0.00(+0.00%)
Jan 16, 2018
35.82
36.40
34.64
35.44
98,008
-0.29(-0.82%)
Jan 12, 2018
35.73
35.73
35.73
0
+0.13(+0.35%)
Jan 11, 2018
34.10
35.78
33.94
35.61
124,178
+1.84(+5.46%)
Jan 10, 2018
32.30
33.93
32.30
33.76
95,983
+1.51(+4.68%)
Jan 09, 2018
31.13
32.82
29.91
32.26
258,084
+1.09(+3.49%)
Jan 08, 2018
32.80
33.01
30.92
31.17
122,228
-1.76(-5.34%)
Jan 05, 2018
33.64
34.10
32.63
32.93
109,480
-0.54(-1.63%)
Jan 04, 2018
33.26
33.97
32.26
33.47
70,608
+0.25(+0.76%)
Jan 03, 2018
34.35
34.48
33.18
33.22
62,283
-0.88(-2.58%)
Jan 02, 2018
33.09
34.27
33.01
34.10
65,084
+1.42(+4.36%)
Dec 29, 2017
32.68
32.68
32.68
0
-0.04(-0.13%)
Dec 28, 2017
32.76
32.93
32.17
32.72
35,508
-0.13(-0.38%)
Dec 27, 2017
34.27
34.27
32.51
32.84
56,746
-1.51(-4.39%)
Dec 26, 2017
33.26
34.94
33.26
34.35
71,097
+1.21(+3.67%)
Dec 22, 2017
32.88
33.30
32.13
33.14
63,113
+0.13(+0.38%)
Dec 21, 2017
32.01
34.14
32.01
33.01
106,830
+0.67(+2.07%)
Dec 20, 2017
32.21
32.42
31.50
32.34
54,857
+0.46(+1.45%)
Dec 19, 2017
33.14
33.43
31.46
31.88
95,907
-0.59(-1.81%)
Dec 18, 2017
31.71
32.59
31.50
32.47
137,810
+1.21(+3.89%)
Dec 15, 2017
30.58
33.43
30.45
31.25
314,844
+1.72(+5.82%)
Dec 14, 2017
30.58
30.87
29.32
29.53
124,107
-0.92(-3.03%)
Dec 13, 2017
30.20
31.13
30.15
30.45
89,498
+0.08(+0.28%)
Dec 12, 2017
30.33
31.46
30.20
30.37
50,018
+0.17(+0.55%)
Dec 11, 2017
30.20
30.50
29.91
30.20
68,920
-0.25(-0.83%)
Dec 08, 2017
30.87
30.87
29.78
30.45
65,984
+0.00(+0.00%)
Dec 07, 2017
28.65
30.75
28.53
111,479
+0.00(+0.00%)
Dec 06, 2017
28.78
29.37
27.94
28.74
89,537
-0.13(-0.44%)
Dec 05, 2017
29.99
30.53
27.65
28.86
331,525
+1.84(+6.82%)
Dec 04, 2017
26.06
27.65
26.06
27.02
216,843
+1.47(+5.74%)
Dec 01, 2017
26.52
26.81
24.80
25.55
138,247
-1.09(-4.09%)
Nov 30, 2017
26.27
27.10
25.89
26.64
123,038
+0.38(+1.44%)
Nov 29, 2017
24.42
26.77
24.42
26.27
190,217
+1.72(+7.00%)
Nov 28, 2017
23.79
24.59
23.33
24.55
120,965
+0.75(+3.17%)
Nov 27, 2017
23.63
24.97
23.58
23.79
148,472
+0.34(+1.43%)
Nov 24, 2017
23.71
24.00
23.29
23.46
19,436
-0.25(-1.06%)
Nov 22, 2017
23.58
24.30
23.50
23.71
80,040
+0.21(+0.89%)
Nov 21, 2017
23.88
24.30
23.04
23.50
97,959
-0.50(-2.09%)
Nov 20, 2017
23.42
24.34
22.62
24.00
107,220
+0.63(+2.69%)
Nov 17, 2017
21.78
23.50
21.70
23.38
126,383
+1.68(+7.72%)
Nov 16, 2017
21.41
21.78
21.03
21.70
55,529
+0.34(+1.57%)
Nov 15, 2017
20.65
21.57
20.28
21.36
54,513
+0.59(+2.82%)
Nov 14, 2017
21.20
21.20
20.53
20.78
37,681
-0.50(-2.36%)
Nov 13, 2017
21.74
21.78
20.95
21.28
41,487
-0.04(-0.20%)
Nov 10, 2017
21.32
21.74
21.24
21.32
51,365
+0.04(+0.20%)
Nov 09, 2017
20.65
21.70
20.65
21.28
57,009
+0.34(+1.60%)
Nov 08, 2017
21.03
21.03
20.48
20.95
47,473
+0.08(+0.40%)
Nov 07, 2017
21.11
21.36
20.48
20.86
88,303
-0.42(-1.97%)
Nov 06, 2017
21.41
21.41
21.03
21.28
65,952
+0.04(+0.20%)
Nov 03, 2017
22.12
22.12
21.03
21.24
96,577
-1.01(-4.52%)
Nov 02, 2017
21.49
22.33
21.49
22.24
47,109
+0.92(+4.32%)
Nov 01, 2017
21.49
21.95
21.16
21.32
66,127
-0.08(-0.39%)
Oct 31, 2017
21.70
22.16
20.86
21.41
91,649
-0.29(-1.35%)
Oct 30, 2017
23.38
23.46
21.41
21.70
135,714
-1.68(-7.17%)
Oct 27, 2017
22.96
23.46
22.91
23.38
109,466
+0.17(+0.72%)
Oct 26, 2017
22.79
23.42
22.79
23.21
86,363
+0.38(+1.65%)
Oct 25, 2017
23.04
23.12
22.75
22.83
123,513
-0.25(-1.09%)
Oct 24, 2017
23.42
23.46
22.26
23.08
144,118
-0.13(-0.54%)
Oct 23, 2017
21.32
23.58
21.24
23.21
427,813
+1.72(+7.99%)
Oct 20, 2017
20.82
21.53
20.57
21.49
174,109
+0.92(+4.48%)
Oct 19, 2017
20.53
20.61
20.12
20.57
87,388
+0.13(+0.61%)
Oct 18, 2017
20.07
20.57
19.86
20.44
136,971
+0.25(+1.25%)
Oct 17, 2017
20.53
21.16
20.07
20.19
184,796
-0.34(-1.63%)
Oct 16, 2017
21.78
21.78
19.90
20.53
566,091
-0.88(-4.11%)
Oct 13, 2017
20.95
21.57
20.23
21.41
626,856
+1.05(+5.14%)
Oct 12, 2017
21.49
22.12
20.19
20.36
2,479,015
-21.24(-51.06%)
Oct 11, 2017
42.65
43.15
41.10
41.60
95,634
-0.92(-2.17%)
Oct 10, 2017
42.69
43.15
42.35
42.52
30,002
+0.25(+0.59%)
Oct 09, 2017
44.87
44.87
42.23
42.27
40,080
-2.22(-4.99%)
Oct 06, 2017
44.53
44.70
44.11
44.49
21,086
+0.17(+0.38%)
Oct 05, 2017
44.20
44.58
43.57
44.32
28,789
+0.25(+0.57%)
Oct 04, 2017
44.32
44.51
43.69
44.07
46,971
+0.13(+0.29%)
Oct 03, 2017
45.62
45.62
43.90
43.94
39,895
-1.38(-3.05%)
Oct 02, 2017
45.91
45.91
44.72
45.33
35,877
-0.29(-0.64%)
Sep 29, 2017
46.54
46.56
45.45
45.62
33,527
-0.92(-1.98%)
Sep 28, 2017
46.25
46.67
44.98
46.54
34,975
+0.25(+0.54%)
Sep 27, 2017
45.08
46.88
44.61
46.29
68,290
+1.55(+3.46%)
Sep 26, 2017
45.20
45.20
44.20
44.74
38,924
-0.04(-0.09%)
Sep 25, 2017
44.40
45.75
43.61
44.78
67,694
+0.54(+1.23%)
Sep 22, 2017
43.82
44.40
43.57
44.24
34,341
+0.42(+0.96%)
Sep 21, 2017
43.94
44.15
43.61
43.82
37,217
-0.08(-0.19%)
Sep 20, 2017
44.32
44.45
43.40
43.90
46,884
-0.34(-0.76%)
Sep 19, 2017
44.53
44.57
43.82
44.24
44,345
-0.13(-0.28%)
Sep 18, 2017
45.37
45.54
43.90
44.36
71,286
-1.01(-2.22%)
Sep 15, 2017
43.61
45.37
43.40
45.37
173,004
+1.63(+3.74%)
Sep 14, 2017
43.15
43.94
42.81
43.73
198,661
+0.50(+1.16%)
Sep 13, 2017
41.51
43.53
41.51
43.23
120,656
+1.97(+4.77%)
Sep 12, 2017
41.22
41.93
41.06
41.26
54,984
+0.29(+0.72%)
Sep 11, 2017
41.85
42.14
40.97
40.97
52,272
-0.46(-1.11%)
Sep 08, 2017
41.60
42.10
40.97
41.43
57,383
-0.25(-0.60%)
Sep 07, 2017
42.90
43.19
41.47
41.68
70,085
-1.09(-2.55%)
Sep 06, 2017
42.31
42.94
41.68
42.77
82,919
+0.54(+1.29%)
Sep 05, 2017
43.73
44.07
41.22
42.23
192,660
-0.54(-1.27%)
Sep 01, 2017
41.05
42.90
40.72
42.77
98,855
+2.09(+5.15%)
Aug 31, 2017
42.56
42.73
40.47
40.68
179,780
-1.68(-3.96%)
Aug 30, 2017
41.68
43.99
40.84
42.35
249,920
+0.96(+2.33%)
Aug 29, 2017
42.94
44.20
40.01
41.39
892,886
-7.75(-15.77%)
Aug 28, 2017
48.34
51.15
47.81
49.14
296,874
+1.55(+3.26%)
Aug 25, 2017
45.70
48.18
45.37
47.59
79,712
+1.93(+4.22%)
Aug 24, 2017
45.75
46.71
45.08
45.66
66,965
+0.54(+1.21%)
Aug 23, 2017
44.36
46.33
44.11
45.12
56,327
+0.29(+0.65%)
Aug 22, 2017
43.78
45.54
43.78
44.82
112,054
+1.47(+3.38%)
Aug 21, 2017
43.36
43.48
41.43
43.36
181,128
+0.21(+0.49%)
Aug 18, 2017
44.03
44.49
42.90
43.15
65,919
-0.46(-1.06%)
Aug 17, 2017
44.91
45.28
43.23
43.61
44,437
-1.34(-2.98%)
Aug 16, 2017
45.12
46.08
44.61
44.95
43,751
+0.08(+0.19%)
Aug 15, 2017
46.79
46.79
44.82
44.87
47,056
-2.01(-4.29%)
Aug 14, 2017
47.25
47.88
46.50
46.88
25,520
-0.38(-0.80%)
Aug 11, 2017
46.67
47.92
45.16
47.25
68,080
+0.25(+0.53%)
Aug 10, 2017
47.42
47.92
46.58
47.00
45,852
-0.71(-1.49%)
Aug 09, 2017
48.47
48.55
47.27
47.71
31,132
-0.54(-1.13%)
Aug 08, 2017
48.09
49.52
48.09
48.26
40,489
+0.38(+0.79%)
Aug 07, 2017
48.80
48.97
46.83
47.88
53,983
-0.63(-1.30%)
Aug 04, 2017
49.39
50.10
48.13
48.51
86,838
-0.80(-1.61%)
Aug 03, 2017
49.22
50.65
49.22
49.31
37,095
-0.17(-0.34%)
Aug 02, 2017
51.40
51.40
49.18
49.47
55,963
-1.80(-3.51%)
Aug 01, 2017
51.27
52.07
50.23
51.27
42,248
+0.00(+0.00%)
Jul 31, 2017
51.40
51.48
50.69
51.27
38,802
-0.17(-0.33%)
Jul 28, 2017
51.99
52.15
50.98
51.44
24,088
-0.92(-1.76%)
Jul 27, 2017
51.95
52.49
50.98
52.36
30,237
+0.42(+0.81%)
Jul 26, 2017
52.57
52.87
51.27
51.95
55,682
-0.46(-0.88%)
Jul 25, 2017
51.90
53.45
51.40
52.41
28,505
+0.67(+1.30%)
Jul 24, 2017
52.07
52.15
51.11
51.74
42,305
-0.71(-1.36%)
Jul 21, 2017
52.41
53.03
51.74
52.45
43,487
+0.25(+0.48%)
Jul 20, 2017
52.36
53.20
51.74
52.20
59,686
+0.04(+0.08%)
Jul 19, 2017
51.32
52.49
51.32
52.15
45,376
+0.75(+1.47%)
Jul 18, 2017
50.69
51.74
49.85
51.40
106,199
+0.71(+1.41%)
Jul 17, 2017
51.11
51.82
50.14
50.69
83,536
-0.46(-0.90%)
Jul 14, 2017
50.98
52.11
50.71
51.15
41,511
+0.46(+0.91%)
Jul 13, 2017
50.86
52.36
50.40
50.69
56,396
-0.34(-0.66%)
Jul 12, 2017
51.07
52.20
50.35
51.02
56,045
+0.21(+0.41%)
Jul 11, 2017
51.78
52.95
50.40
50.81
111,536
-0.88(-1.70%)
Jul 10, 2017
52.11
52.53
50.52
51.69
84,075
-0.67(-1.28%)
Jul 07, 2017
51.07
52.41
50.98
52.36
32,042
+1.13(+2.21%)
Jul 06, 2017
52.78
52.98
50.98
51.23
79,058
-1.93(-3.62%)
Jul 05, 2017
51.69
53.50
50.98
53.16
77,535
+1.38(+2.67%)
Jul 03, 2017
51.48
52.49
51.30
51.78
43,021
+0.29(+0.57%)
Jun 30, 2017
52.36
53.20
51.40
51.48
63,993
-1.01(-1.92%)
Jun 29, 2017
51.11
52.57
51.11
52.49
59,206
+0.96(+1.87%)
Jun 28, 2017
50.14
51.74
50.14
51.53
63,055
+1.38(+2.76%)
Jun 27, 2017
51.32
51.86
49.77
50.14
106,250
-1.17(-2.29%)
Jun 26, 2017
50.14
53.16
50.14
51.32
124,675
+1.17(+2.34%)
Jun 23, 2017
49.56
50.73
48.97
50.14
420,452
+0.54(+1.10%)
Jun 22, 2017
51.32
51.65
49.37
49.60
111,702
-1.76(-3.43%)
Jun 21, 2017
53.83
54.12
51.15
51.36
119,380
-2.47(-4.59%)
Jun 20, 2017
53.16
54.67
53.16
53.83
74,399
+0.67(+1.26%)
Jun 19, 2017
54.21
54.21
52.45
53.16
74,738
-1.05(-1.93%)
Jun 16, 2017
55.17
55.51
53.75
54.21
199,184
-0.96(-1.75%)
Jun 15, 2017
54.38
56.51
54.38
55.17
69,095
+0.13(+0.23%)
Jun 14, 2017
56.68
56.93
53.70
55.05
69,673
-1.55(-2.74%)
Jun 13, 2017
56.09
57.43
55.85
56.60
64,600
+0.25(+0.45%)
Jun 12, 2017
56.55
57.35
56.09
56.34
63,436
-0.08(-0.15%)
Jun 09, 2017
55.25
56.55
54.75
56.43
83,338
+1.13(+2.05%)
Jun 08, 2017
53.87
55.97
53.81
55.30
115,110
+1.09(+2.01%)
Jun 07, 2017
54.00
54.84
53.62
54.21
37,452
-0.13(-0.23%)
Jun 06, 2017
55.09
55.55
53.50
54.33
75,274
-0.92(-1.67%)
Jun 05, 2017
55.13
56.13
54.63
55.25
53,242
+0.29(+0.53%)
Jun 02, 2017
55.88
56.13
54.39
54.96
63,148
-0.46(-0.83%)
Jun 01, 2017
53.08
55.92
53.08
55.42
158,984
+2.01(+3.76%)
May 31, 2017
54.46
54.46
51.86
53.41
557,608
+6.20(+13.13%)
May 30, 2017
48.18
48.59
46.29
47.21
100,373
-0.13(-0.27%)
May 26, 2017
46.79
48.45
46.12
47.34
41,300
+0.29(+0.62%)
May 25, 2017
47.80
48.80
46.37
47.04
60,456
-0.88(-1.84%)
May 24, 2017
48.76
49.68
47.80
47.92
37,568
-0.84(-1.72%)
May 23, 2017
47.21
49.18
47.21
48.76
29,541
+1.51(+3.19%)
May 22, 2017
46.54
48.59
46.54
47.25
73,549
+0.29(+0.62%)
May 19, 2017
46.58
47.50
46.21
46.96
85,371
+0.80(+1.72%)
May 18, 2017
48.72
48.74
45.83
46.16
92,434
-2.60(-5.33%)
May 17, 2017
50.10
51.27
48.71
48.76
29,457
-1.89(-3.72%)
May 16, 2017
50.86
51.80
46.50
50.65
51,208
-0.38(-0.74%)
May 15, 2017
53.41
54.25
50.86
51.02
54,091
-1.76(-3.33%)
May 12, 2017
54.96
54.96
52.15
52.78
45,906
-1.72(-3.15%)
May 11, 2017
55.38
55.38
52.37
54.50
43,288
-1.21(-2.18%)
May 10, 2017
55.38
56.30
54.67
55.72
32,173
+0.46(+0.83%)
May 09, 2017
55.51
56.09
53.91
55.25
45,290
-0.25(-0.45%)
May 08, 2017
55.59
56.47
54.67
55.51
44,461
-0.34(-0.60%)
May 05, 2017
55.38
56.76
54.67
55.84
31,038
+1.13(+2.07%)
May 04, 2017
55.97
55.97
54.21
54.71
28,342
-1.34(-2.39%)
May 03, 2017
56.34
56.47
55.63
56.05
29,438
-0.13(-0.22%)
May 02, 2017
55.21
56.43
54.84
56.18
24,084
+1.13(+2.05%)
May 01, 2017
55.13
55.84
54.48
55.05
21,583
-0.25(-0.45%)
Apr 28, 2017
56.13
56.13
54.92
55.30
16,670
-0.63(-1.12%)
Apr 27, 2017
56.34
57.06
55.59
55.92
19,348
-0.84(-1.48%)
Apr 26, 2017
55.42
57.27
55.30
56.76
38,234
+1.55(+2.81%)
Apr 25, 2017
55.63
57.18
54.29
55.21
65,568
-0.50(-0.90%)
Apr 24, 2017
57.60
58.48
55.05
55.72
26,872
-1.68(-2.92%)
Apr 21, 2017
57.68
59.02
55.88
57.39
69,095
-0.17(-0.29%)
Apr 20, 2017
55.84
58.19
55.84
57.56
54,278
+1.42(+2.54%)
Apr 19, 2017
55.30
57.60
55.09
56.13
73,845
+0.96(+1.75%)
Apr 18, 2017
55.13
55.78
53.83
55.17
55,272
-0.17(-0.30%)
Apr 17, 2017
53.96
55.65
53.66
55.34
46,188
+1.21(+2.24%)
Apr 13, 2017
54.92
56.43
53.87
54.12
35,684
-1.01(-1.82%)
Apr 12, 2017
55.84
56.43
53.62
55.13
53,453
-1.01(-1.79%)
Apr 11, 2017
55.76
57.60
55.55
56.13
27,551
+0.63(+1.13%)
Apr 10, 2017
55.92
57.79
55.42
55.51
61,310
-0.50(-0.90%)
Apr 07, 2017
59.49
59.70
56.01
56.01
89,438
-3.48(-5.85%)
Apr 06, 2017
58.40
59.70
58.06
59.49
145,205
+0.63(+1.07%)
Apr 05, 2017
59.07
59.07
57.22
58.86
60,992
-0.29(-0.50%)
Apr 04, 2017
59.36
59.36
57.56
59.15
49,383
+0.04(+0.07%)
Apr 03, 2017
60.11
60.32
58.52
59.11
113,350
+0.04(+0.07%)
Mar 31, 2017
58.23
59.49
58.23
59.07
71,752
+1.05(+1.81%)
Mar 30, 2017
56.47
58.27
55.72
58.02
149,374
+3.10(+5.64%)
Mar 29, 2017
55.00
55.63
54.53
54.92
48,969
-0.46(-0.83%)
Mar 28, 2017
54.50
55.92
54.46
55.38
50,520
+0.50(+0.92%)
Mar 27, 2017
54.17
55.17
53.24
54.88
23,734
+0.59(+1.08%)
Mar 24, 2017
54.08
55.17
53.58
54.29
48,298
-0.17(-0.31%)
Mar 23, 2017
51.32
55.30
51.07
54.46
74,870
+3.06(+5.95%)
Mar 22, 2017
51.15
53.16
50.27
51.40
97,517
-0.29(-0.57%)
Mar 21, 2017
52.41
52.99
51.32
51.69
115,220
-0.96(-1.83%)
Mar 20, 2017
53.16
53.62
52.36
52.66
35,013
-0.75(-1.41%)
Mar 17, 2017
53.87
53.98
52.36
53.41
73,141
+0.17(+0.31%)
Mar 16, 2017
53.37
53.41
52.62
53.24
61,087
+0.71(+1.36%)
Mar 15, 2017
53.83
54.25
52.53
52.53
83,087
-1.51(-2.79%)
Mar 14, 2017
55.51
55.51
53.37
54.04
105,558
-0.84(-1.53%)
Mar 13, 2017
54.29
56.30
54.21
54.88
135,541
+0.63(+1.16%)
Mar 10, 2017
53.20
55.38
52.57
54.25
318,553
+1.26(+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
.