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
)
25.56
+0.01 (+0.04%)
Official Closing Price
Updated: 6:30 PM EDT, Sep 19, 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 28, 2020
4.093
4.371
4.091
4.241
57,423
-0.06(-1.49%)
Feb 27, 2020
4.490
4.595
3.942
4.305
141,180
-0.34(-7.37%)
Feb 26, 2020
4.858
4.988
4.611
4.648
71,862
+0.05(+1.15%)
Feb 25, 2020
5.089
5.089
4.511
4.595
118,247
-0.44(-8.81%)
Feb 24, 2020
5.239
5.339
4.989
5.039
87,507
-0.30(-5.61%)
Feb 21, 2020
5.289
5.438
5.239
5.339
88,169
+0.05(+0.94%)
Feb 20, 2020
5.239
5.413
5.174
5.289
57,695
+0.05(+0.95%)
Feb 19, 2020
5.538
5.588
5.139
5.239
70,980
-0.25(-4.55%)
Feb 18, 2020
5.189
5.488
5.139
5.488
35,498
+0.35(+6.80%)
Feb 14, 2020
5.438
5.488
5.089
5.139
83,779
-0.35(-6.36%)
Feb 13, 2020
5.538
5.588
5.438
5.488
24,324
+0.00(+0.00%)
Feb 12, 2020
5.488
5.688
5.438
5.488
28,652
+0.00(+0.00%)
Feb 11, 2020
5.488
5.688
5.339
5.488
57,871
+0.00(+0.00%)
Feb 10, 2020
5.788
5.788
5.488
5.488
54,634
-0.30(-5.17%)
Feb 07, 2020
5.887
5.937
5.738
5.788
38,362
-0.10(-1.69%)
Feb 06, 2020
5.937
6.187
5.738
5.887
86,258
-0.10(-1.67%)
Feb 05, 2020
5.887
6.087
5.738
5.987
60,926
+0.15(+2.56%)
Feb 04, 2020
5.937
6.137
5.837
5.837
33,864
-0.10(-1.68%)
Feb 03, 2020
5.987
6.087
5.837
5.937
19,736
+0.00(+0.00%)
Jan 31, 2020
5.837
6.012
5.788
5.937
33,772
+0.10(+1.71%)
Jan 30, 2020
6.336
6.336
5.788
5.837
51,516
-0.45(-7.14%)
Jan 29, 2020
6.386
6.386
6.187
6.286
13,946
-0.05(-0.79%)
Jan 28, 2020
6.286
6.386
6.237
6.336
29,574
-0.45(-6.62%)
Jan 27, 2020
6.486
6.486
6.137
6.785
69,453
+0.30(+4.62%)
Jan 24, 2020
6.935
7.125
6.436
6.486
61,431
-0.50(-7.14%)
Jan 23, 2020
6.835
7.135
6.636
6.985
68,939
+0.15(+2.19%)
Jan 22, 2020
6.686
6.985
6.636
6.835
88,725
+0.20(+3.01%)
Jan 21, 2020
6.536
6.785
6.486
6.636
64,132
+0.05(+0.76%)
Jan 17, 2020
6.486
6.885
6.387
6.586
187,041
+0.10(+1.54%)
Jan 16, 2020
6.237
6.536
6.187
6.486
85,759
+0.25(+4.00%)
Jan 15, 2020
6.336
6.604
6.024
6.237
141,714
-0.05(-0.79%)
Jan 14, 2020
6.985
6.985
6.286
6.286
196,208
-0.35(-5.26%)
Jan 13, 2020
7.733
7.733
6.636
6.636
185,239
-0.30(-4.32%)
Jan 10, 2020
7.035
7.234
6.636
6.935
188,184
+0.00(+0.00%)
Jan 09, 2020
6.336
6.985
6.087
6.935
216,863
+0.65(+10.32%)
Jan 08, 2020
6.586
6.686
6.087
6.286
193,120
-0.25(-3.82%)
Jan 07, 2020
5.588
6.835
5.588
6.536
289,092
+1.00(+18.02%)
Jan 06, 2020
5.538
5.638
5.289
5.538
62,405
+0.00(+0.00%)
Jan 03, 2020
5.538
5.588
5.239
5.538
43,533
-0.10(-1.77%)
Jan 02, 2020
5.688
5.738
5.588
5.638
41,241
+0.00(+0.00%)
Dec 31, 2019
5.538
5.688
5.438
5.638
84,882
+0.10(+1.80%)
Dec 30, 2019
5.588
5.688
5.339
5.538
125,417
+0.05(+0.91%)
Dec 27, 2019
5.488
5.538
5.289
5.488
59,928
+0.05(+0.92%)
Dec 26, 2019
5.638
5.638
5.339
5.438
97,156
-0.10(-1.80%)
Dec 24, 2019
5.588
5.588
5.413
5.538
53,615
+0.15(+2.78%)
Dec 23, 2019
5.339
5.688
5.289
5.388
148,858
+0.20(+3.85%)
Dec 20, 2019
5.139
5.289
5.039
5.189
178,122
+0.10(+1.96%)
Dec 19, 2019
5.139
5.339
5.039
5.089
101,534
+0.00(+0.00%)
Dec 18, 2019
4.690
5.139
4.690
5.089
85,532
+0.35(+7.37%)
Dec 17, 2019
4.640
4.809
4.590
4.740
180,754
-0.05(-1.04%)
Dec 16, 2019
5.189
5.189
4.790
4.790
130,036
-0.35(-6.80%)
Dec 13, 2019
5.089
5.189
4.989
5.139
73,798
+0.00(+0.00%)
Dec 12, 2019
5.239
5.339
4.989
5.139
179,443
-0.05(-0.96%)
Dec 11, 2019
5.289
5.339
5.139
5.189
145,115
-0.05(-0.95%)
Dec 10, 2019
5.738
5.837
5.139
5.239
352,719
-0.45(-7.89%)
Dec 09, 2019
6.187
6.237
5.638
5.688
252,414
-0.45(-7.32%)
Dec 06, 2019
6.785
7.185
5.738
6.137
493,219
-0.05(-0.81%)
Dec 05, 2019
6.686
8.232
6.087
6.187
694,196
-2.39(-27.91%)
Dec 04, 2019
8.631
8.731
8.332
8.582
62,750
+0.30(+3.61%)
Dec 03, 2019
8.382
8.382
7.983
8.282
37,447
-0.15(-1.78%)
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
.