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: 4:10 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 (%)
Feb 26, 2021
5.019
5.423
4.899
4.899
298,040
-0.12(-2.39%)
Feb 25, 2021
5.398
5.598
4.949
5.019
660,137
-0.29(-5.45%)
Feb 24, 2021
4.959
5.648
4.959
5.309
622,647
+0.36(+7.26%)
Feb 23, 2021
4.979
5.239
4.540
4.949
710,249
-0.19(-3.69%)
Feb 22, 2021
4.800
5.558
4.800
5.139
685,850
+0.21(+4.25%)
Feb 19, 2021
4.939
5.229
4.702
4.929
469,107
+0.12(+2.49%)
Feb 18, 2021
4.700
4.989
4.570
4.810
312,518
+0.06(+1.26%)
Feb 17, 2021
5.009
5.119
4.650
4.750
281,699
-0.06(-1.24%)
Feb 16, 2021
4.889
5.558
4.790
4.810
791,408
-0.01(-0.21%)
Feb 12, 2021
5.099
5.598
4.760
4.820
642,680
-0.27(-5.29%)
Feb 11, 2021
5.109
5.618
5.089
5.089
471,537
-0.36(-6.59%)
Feb 10, 2021
4.550
5.618
4.550
5.448
2,004,944
+0.93(+20.53%)
Feb 09, 2021
4.550
4.840
4.510
4.520
358,630
-0.02(-0.44%)
Feb 08, 2021
4.540
4.790
4.381
4.540
314,081
+0.03(+0.66%)
Feb 05, 2021
4.640
4.780
4.391
4.510
120,458
-0.11(-2.38%)
Feb 04, 2021
4.540
4.840
4.411
4.620
437,831
+0.11(+2.43%)
Feb 03, 2021
4.191
4.540
4.131
4.510
365,695
+0.37(+8.92%)
Feb 02, 2021
3.902
4.171
3.702
4.141
275,409
+0.23(+5.87%)
Feb 01, 2021
4.041
4.101
3.864
3.912
237,019
-0.11(-2.73%)
Jan 29, 2021
4.500
5.039
3.912
4.021
941,422
-0.25(-5.84%)
Jan 28, 2021
6.376
6.825
4.091
4.271
1,394,753
-2.22(-34.15%)
Jan 27, 2021
5.219
8.651
4.401
6.486
7,666,375
+2.33(+55.88%)
Jan 26, 2021
4.341
4.540
3.942
4.161
263,061
-0.33(-7.33%)
Jan 25, 2021
4.430
4.979
3.902
4.490
1,213,755
+0.47(+11.66%)
Jan 22, 2021
3.812
4.071
3.792
4.021
167,660
+0.20(+5.22%)
Jan 21, 2021
3.912
3.912
3.802
3.822
33,975
+0.00(+0.00%)
Jan 20, 2021
3.842
3.902
3.752
3.822
41,864
+0.06(+1.59%)
Jan 19, 2021
3.732
3.852
3.662
3.762
49,310
+0.02(+0.53%)
Jan 15, 2021
3.772
3.941
3.722
3.742
122,162
-0.13(-3.35%)
Jan 14, 2021
3.772
4.011
3.672
3.872
201,444
+0.19(+5.15%)
Jan 13, 2021
3.802
4.001
3.652
3.682
101,757
-0.18(-4.65%)
Jan 12, 2021
3.662
3.862
3.632
3.862
108,023
+0.20(+5.45%)
Jan 11, 2021
3.552
3.792
3.542
3.662
80,699
+0.07(+1.94%)
Jan 08, 2021
3.732
3.732
3.507
3.592
27,859
-0.06(-1.64%)
Jan 07, 2021
3.602
3.822
3.423
3.652
122,636
+0.08(+2.23%)
Jan 06, 2021
3.742
3.852
3.552
3.572
62,098
-0.10(-2.72%)
Jan 05, 2021
3.532
3.672
3.473
3.672
44,464
+0.22(+6.36%)
Jan 04, 2021
3.722
3.752
3.403
3.453
69,012
-0.27(-7.24%)
Dec 31, 2020
3.722
3.722
3.722
218,896
+0.02(+0.54%)
Dec 30, 2020
4.001
4.061
3.642
3.702
218,896
-0.37(-9.07%)
Dec 29, 2020
3.912
4.193
3.902
4.071
246,817
+0.15(+3.82%)
Dec 28, 2020
4.021
4.041
3.892
3.922
32,576
-0.09(-2.24%)
Dec 24, 2020
3.852
4.012
3.802
4.011
41,589
+0.10(+2.55%)
Dec 23, 2020
4.221
4.251
3.892
3.912
115,505
-0.31(-7.33%)
Dec 22, 2020
4.391
4.411
4.111
4.221
118,572
-0.17(-3.86%)
Dec 21, 2020
4.191
4.490
4.191
4.391
138,335
+0.17(+4.02%)
Dec 18, 2020
4.420
4.690
4.151
4.221
189,005
-0.25(-5.58%)
Dec 17, 2020
4.550
4.830
4.371
4.470
168,658
-0.16(-3.45%)
Dec 16, 2020
4.590
4.790
4.500
4.630
121,207
+0.16(+3.57%)
Dec 15, 2020
4.201
4.490
4.121
4.470
142,743
+0.23(+5.41%)
Dec 14, 2020
4.291
4.291
4.071
4.241
109,584
-0.02(-0.47%)
Dec 11, 2020
4.291
4.291
4.101
4.261
57,323
-0.15(-3.39%)
Dec 10, 2020
4.091
4.510
3.902
4.411
217,434
+0.16(+3.76%)
Dec 09, 2020
4.211
4.371
4.141
4.251
136,014
+0.14(+3.40%)
Dec 08, 2020
4.191
4.251
4.011
4.111
79,637
-0.07(-1.67%)
Dec 07, 2020
4.181
4.341
4.131
4.181
63,083
-0.10(-2.33%)
Dec 04, 2020
4.161
4.301
4.161
4.281
47,802
+0.14(+3.37%)
Dec 03, 2020
4.331
4.361
4.071
4.141
74,459
-0.11(-2.58%)
Dec 02, 2020
4.021
4.341
3.902
4.251
272,036
+0.15(+3.65%)
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
.