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
)
25.37
-0.36 (-1.40%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 25, 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 (%)
Aug 30, 2019
9.850
9.950
9.300
9.350
84,200
-0.50(-5.08%)
Aug 29, 2019
9.950
10.25
9.250
9.850
100,370
+0.05(+0.51%)
Aug 28, 2019
8.400
10.15
8.400
9.800
234,589
+1.45(+17.37%)
Aug 27, 2019
11.25
11.25
8.300
8.350
545,508
-2.05(-19.71%)
Aug 26, 2019
9.000
10.65
8.950
10.40
374,966
+1.65(+18.86%)
Aug 23, 2019
9.200
9.300
8.500
8.750
79,420
-0.45(-4.89%)
Aug 22, 2019
8.850
9.550
8.800
9.200
90,311
+0.35(+3.95%)
Aug 21, 2019
8.400
8.900
8.350
8.850
69,449
+0.50(+5.99%)
Aug 20, 2019
8.700
8.750
7.800
8.350
127,689
-0.35(-4.02%)
Aug 19, 2019
7.600
8.950
7.600
8.700
142,709
+1.30(+17.57%)
Aug 16, 2019
7.950
8.100
7.300
7.400
110,860
-0.55(-6.92%)
Aug 15, 2019
8.300
8.300
7.900
7.950
71,548
-0.20(-2.45%)
Aug 14, 2019
9.000
9.050
8.050
8.150
98,513
-1.00(-10.93%)
Aug 13, 2019
8.900
9.700
8.900
9.150
131,239
+0.15(+1.67%)
Aug 12, 2019
9.000
9.100
8.550
9.000
30,236
+0.10(+1.12%)
Aug 09, 2019
9.950
9.950
8.850
8.900
85,360
-1.00(-10.10%)
Aug 08, 2019
9.950
10.20
9.675
9.900
35,469
+0.00(+0.00%)
Aug 07, 2019
9.600
10.15
9.160
9.900
50,990
+0.10(+1.02%)
Aug 06, 2019
9.950
10.05
9.500
9.800
50,587
-0.10(-1.01%)
Aug 05, 2019
10.05
10.05
9.248
9.900
92,590
-0.30(-2.94%)
Aug 02, 2019
10.60
10.68
10.00
10.20
51,860
-0.45(-4.23%)
Aug 01, 2019
10.70
10.85
10.25
10.65
62,245
-0.05(-0.47%)
Jul 31, 2019
10.75
11.00
10.45
10.70
60,823
+0.05(+0.47%)
Jul 30, 2019
10.70
10.85
10.30
10.65
36,727
-0.05(-0.47%)
Jul 29, 2019
10.70
10.80
10.35
10.70
50,316
+0.25(+2.39%)
Jul 26, 2019
10.40
10.72
10.30
10.45
41,320
+0.15(+1.46%)
Jul 25, 2019
10.65
10.75
10.20
10.30
92,766
-0.35(-3.29%)
Jul 24, 2019
10.55
10.90
10.45
10.65
86,494
+0.15(+1.43%)
Jul 23, 2019
11.05
11.25
10.35
10.50
91,756
-0.50(-4.55%)
Jul 22, 2019
10.85
11.20
10.80
11.00
68,869
+0.20(+1.85%)
Jul 19, 2019
10.65
10.93
10.45
10.80
124,520
+0.20(+1.89%)
Jul 18, 2019
11.25
11.25
10.50
10.60
84,199
-0.65(-5.78%)
Jul 17, 2019
11.95
12.00
11.22
11.25
91,352
-0.70(-5.86%)
Jul 16, 2019
11.45
11.95
11.30
11.95
102,006
+0.45(+3.91%)
Jul 15, 2019
11.40
11.90
10.80
11.50
126,063
+0.20(+1.77%)
Jul 12, 2019
12.25
12.29
11.25
11.30
184,880
-1.05(-8.50%)
Jul 11, 2019
12.10
12.50
10.85
12.35
261,960
+0.35(+2.92%)
Jul 10, 2019
12.22
12.30
11.40
12.00
191,110
-0.10(-0.83%)
Jul 09, 2019
11.60
12.30
11.20
12.10
233,456
+0.35(+2.98%)
Jul 08, 2019
10.45
12.00
10.45
11.75
351,475
+1.25(+11.90%)
Jul 05, 2019
10.25
10.95
10.25
10.50
107,200
+0.15(+1.45%)
Jul 03, 2019
10.25
10.45
9.974
10.35
93,700
+0.25(+2.48%)
Jul 02, 2019
10.50
10.60
9.900
10.10
161,414
-0.40(-3.81%)
Jul 01, 2019
10.00
10.85
10.00
10.50
179,872
+0.55(+5.53%)
Jun 28, 2019
10.75
10.75
9.750
9.950
272,800
-0.85(-7.87%)
Jun 27, 2019
8.750
11.45
8.600
10.80
947,786
+2.30(+27.06%)
Jun 26, 2019
8.500
8.750
8.400
8.500
145,298
+0.15(+1.80%)
Jun 25, 2019
8.450
8.550
8.200
8.350
96,472
-0.05(-0.60%)
Jun 24, 2019
8.400
8.550
8.050
8.400
147,584
+0.15(+1.82%)
Jun 21, 2019
8.300
8.600
8.200
8.250
151,060
-0.15(-1.79%)
Jun 20, 2019
8.150
8.400
8.000
8.400
162,380
+0.65(+8.39%)
Jun 19, 2019
8.100
8.250
7.700
7.750
178,821
-0.10(-1.27%)
Jun 18, 2019
8.350
8.800
7.850
7.850
206,364
-0.40(-4.85%)
Jun 17, 2019
8.050
9.050
7.900
8.250
269,750
+0.50(+6.45%)
Jun 14, 2019
8.150
8.200
7.700
7.750
142,700
-0.55(-6.63%)
Jun 13, 2019
8.250
8.550
8.100
8.300
210,919
+0.20(+2.47%)
Jun 12, 2019
8.000
8.200
7.700
8.100
216,554
+0.55(+7.28%)
Jun 11, 2019
7.500
7.950
7.500
7.550
155,373
+0.05(+0.67%)
Jun 10, 2019
7.550
8.000
7.425
7.500
293,782
+0.05(+0.67%)
Jun 07, 2019
7.000
7.600
7.000
7.450
220,800
+0.45(+6.43%)
Jun 06, 2019
6.800
7.000
6.200
7.000
302,721
+0.25(+3.70%)
Jun 05, 2019
7.550
7.800
6.750
6.750
355,844
-0.50(-6.90%)
Jun 04, 2019
7.300
7.550
7.000
7.250
348,312
+0.30(+4.32%)
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
.