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: 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 (%)
Nov 30, 2020
4.241
4.241
3.991
4.001
108,780
-0.28(-6.53%)
Nov 27, 2020
4.371
4.420
4.201
4.281
73,257
+0.04(+0.94%)
Nov 25, 2020
4.550
4.550
4.051
4.241
256,350
-0.15(-3.41%)
Nov 24, 2020
3.951
4.470
3.922
4.391
275,339
+0.50(+12.82%)
Nov 23, 2020
4.131
4.239
3.592
3.892
363,540
-0.19(-4.65%)
Nov 20, 2020
4.301
4.301
4.051
4.081
76,564
-0.21(-4.88%)
Nov 19, 2020
4.411
4.411
4.231
4.291
72,591
-0.04(-0.92%)
Nov 18, 2020
4.151
4.510
4.151
4.331
219,800
+0.18(+4.33%)
Nov 17, 2020
4.051
4.223
3.991
4.151
90,949
+0.08(+1.96%)
Nov 16, 2020
4.011
4.141
3.912
4.071
105,844
+0.20(+5.15%)
Nov 13, 2020
3.592
4.041
3.532
3.872
311,970
+0.22(+6.01%)
Nov 12, 2020
3.672
3.793
3.592
3.652
73,411
-0.14(-3.68%)
Nov 11, 2020
3.782
3.922
3.623
3.792
103,001
+0.05(+1.33%)
Nov 10, 2020
3.572
4.321
3.473
3.742
567,413
-0.05(-1.32%)
Nov 09, 2020
3.592
4.141
3.592
3.792
113,845
+0.34(+9.92%)
Nov 06, 2020
3.517
3.740
3.450
3.450
47,542
-0.13(-3.75%)
Nov 05, 2020
3.561
3.791
3.499
3.584
75,324
+0.05(+1.40%)
Nov 04, 2020
3.592
3.742
3.478
3.534
71,211
-0.23(-6.15%)
Nov 03, 2020
3.492
3.966
3.378
3.766
128,869
+0.32(+9.39%)
Nov 02, 2020
3.293
3.443
3.293
3.443
48,429
+0.13(+4.03%)
Oct 30, 2020
3.371
3.393
3.250
3.309
28,821
-0.08(-2.46%)
Oct 29, 2020
3.443
3.471
3.299
3.393
52,637
+0.00(+0.03%)
Oct 28, 2020
3.592
3.661
3.299
3.392
75,751
-0.16(-4.43%)
Oct 27, 2020
3.789
3.806
3.498
3.549
145,744
-0.24(-6.41%)
Oct 26, 2020
3.942
3.942
3.635
3.792
112,914
-0.19(-4.70%)
Oct 23, 2020
4.091
4.216
3.848
3.979
121,521
-0.29(-6.80%)
Oct 22, 2020
3.942
4.790
3.942
4.269
576,060
+0.34(+8.74%)
Oct 21, 2020
3.991
3.991
3.717
3.926
106,801
+0.04(+0.95%)
Oct 20, 2020
3.842
3.942
3.592
3.889
127,183
+0.17(+4.50%)
Oct 19, 2020
3.892
4.091
3.642
3.721
159,069
-0.20(-5.20%)
Oct 16, 2020
3.792
4.138
3.705
3.926
224,522
-0.02(-0.41%)
Oct 15, 2020
3.742
4.047
3.644
3.942
279,110
+0.10(+2.60%)
Oct 14, 2020
4.091
4.141
3.692
3.842
545,657
-0.60(-13.47%)
Oct 13, 2020
5.488
5.738
3.992
4.440
7,791,703
+1.02(+29.93%)
Oct 12, 2020
3.642
3.642
3.244
3.417
453,144
+0.12(+3.79%)
Oct 09, 2020
3.043
3.368
3.043
3.292
160,444
+0.20(+6.45%)
Oct 08, 2020
2.994
3.167
2.944
3.093
135,136
+0.20(+6.88%)
Oct 07, 2020
2.894
3.093
2.894
2.894
103,738
+0.04(+1.36%)
Oct 06, 2020
2.794
3.142
2.794
2.855
166,162
-0.03(-0.93%)
Oct 05, 2020
2.794
2.905
2.794
2.882
84,027
-0.03(-1.04%)
Oct 02, 2020
2.724
2.935
2.724
2.912
119,296
-0.08(-2.68%)
Oct 01, 2020
2.844
3.492
2.694
2.993
1,009,612
+0.30(+11.18%)
Sep 30, 2020
2.647
2.744
2.647
2.692
409,860
-0.04(-1.48%)
Sep 29, 2020
2.719
2.847
2.600
2.732
71,240
+0.01(+0.48%)
Sep 28, 2020
2.594
2.787
2.594
2.719
79,469
+0.17(+6.67%)
Sep 25, 2020
2.784
2.793
2.495
2.549
252,662
-0.24(-8.77%)
Sep 24, 2020
2.744
2.944
2.594
2.794
159,699
+0.05(+1.82%)
Sep 23, 2020
2.994
2.994
2.694
2.744
96,585
-0.17(-5.92%)
Sep 22, 2020
2.894
2.998
2.894
2.917
54,822
+0.04(+1.23%)
Sep 21, 2020
3.024
3.041
2.850
2.881
69,373
-0.16(-5.27%)
Sep 18, 2020
2.955
3.084
2.940
3.041
80,532
+0.10(+3.32%)
Sep 17, 2020
2.844
3.193
2.794
2.944
176,050
+0.02(+0.56%)
Sep 16, 2020
3.093
3.142
2.869
2.927
210,179
-0.36(-10.85%)
Sep 15, 2020
3.338
3.393
3.121
3.283
427,929
-0.16(-4.62%)
Sep 14, 2020
4.091
4.241
3.043
3.443
3,328,695
+0.95(+38.19%)
Sep 11, 2020
2.994
2.994
2.470
2.491
121,721
-0.27(-9.74%)
Sep 10, 2020
2.754
2.840
2.645
2.760
135,604
+0.01(+0.22%)
Sep 09, 2020
2.495
2.841
2.495
2.754
102,809
+0.11(+4.15%)
Sep 08, 2020
2.594
2.794
2.395
2.644
179,455
-0.24(-8.46%)
Sep 04, 2020
2.994
3.093
2.744
2.889
235,485
-0.35(-10.92%)
Sep 03, 2020
3.093
3.293
2.844
3.243
602,091
+0.08(+2.56%)
Sep 02, 2020
2.594
3.892
2.589
3.162
4,318,638
+0.47(+17.37%)
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
.