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
)
25.73
-0.40 (-1.53%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 24, 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 (%)
Sep 30, 2020
2.652
2.750
2.652
2.697
408,980
-0.04(-1.48%)
Sep 29, 2020
2.725
2.853
2.606
2.738
71,087
+0.01(+0.48%)
Sep 28, 2020
2.600
2.792
2.600
2.725
79,299
+0.17(+6.67%)
Sep 25, 2020
2.790
2.799
2.500
2.554
252,120
-0.25(-8.77%)
Sep 24, 2020
2.750
2.950
2.600
2.800
159,356
+0.05(+1.82%)
Sep 23, 2020
3.000
3.000
2.700
2.750
96,378
-0.17(-5.92%)
Sep 22, 2020
2.900
3.004
2.900
2.923
54,704
+0.04(+1.23%)
Sep 21, 2020
3.030
3.047
2.856
2.888
69,224
-0.16(-5.27%)
Sep 18, 2020
2.962
3.091
2.946
3.048
80,360
+0.10(+3.32%)
Sep 17, 2020
2.850
3.200
2.800
2.950
175,672
+0.02(+0.56%)
Sep 16, 2020
3.100
3.148
2.875
2.933
209,727
-0.36(-10.85%)
Sep 15, 2020
3.345
3.400
3.127
3.291
427,010
-0.16(-4.62%)
Sep 14, 2020
4.100
4.250
3.050
3.450
3,321,546
+0.95(+38.19%)
Sep 11, 2020
3.000
3.000
2.475
2.497
121,460
-0.27(-9.74%)
Sep 10, 2020
2.760
2.846
2.651
2.766
135,313
+0.01(+0.22%)
Sep 09, 2020
2.500
2.848
2.500
2.760
102,588
+0.11(+4.15%)
Sep 08, 2020
2.600
2.800
2.400
2.650
179,070
-0.25(-8.46%)
Sep 04, 2020
3.000
3.100
2.750
2.895
234,980
-0.35(-10.92%)
Sep 03, 2020
3.100
3.300
2.850
3.250
600,797
+0.08(+2.56%)
Sep 02, 2020
2.599
3.900
2.595
3.169
4,309,362
+0.47(+17.37%)
Sep 01, 2020
4.232
5.650
2.611
2.700
19,644,420
+0.80(+42.11%)
Aug 31, 2020
1.900
2.050
1.900
1.900
47,994
-0.15(-7.29%)
Aug 28, 2020
2.090
2.090
2.001
2.050
32,060
-0.05(-2.29%)
Aug 27, 2020
1.962
2.250
1.950
2.098
201,599
+0.12(+6.20%)
Aug 26, 2020
2.174
2.174
1.915
1.975
83,009
-0.03(-1.74%)
Aug 25, 2020
2.000
2.064
1.900
2.010
46,505
+0.06(+3.08%)
Aug 24, 2020
1.850
2.000
1.800
1.950
63,181
+0.09(+5.01%)
Aug 21, 2020
1.950
2.000
1.839
1.857
63,920
-0.03(-1.75%)
Aug 20, 2020
2.172
2.200
1.861
1.890
158,182
-0.28(-12.88%)
Aug 19, 2020
2.350
2.350
2.151
2.170
108,929
-0.18(-7.68%)
Aug 18, 2020
2.400
2.500
2.313
2.350
67,757
-0.07(-2.99%)
Aug 17, 2020
2.350
2.550
2.250
2.422
136,944
-0.09(-3.60%)
Aug 14, 2020
2.550
2.600
2.510
2.513
59,860
-0.06(-2.27%)
Aug 13, 2020
2.650
2.750
2.550
2.571
99,316
-0.03(-1.10%)
Aug 12, 2020
2.800
2.850
2.550
2.600
112,446
-0.16(-5.83%)
Aug 11, 2020
2.750
2.901
2.750
2.761
74,352
-0.04(-1.39%)
Aug 10, 2020
2.750
2.874
2.750
2.800
69,320
+0.01(+0.47%)
Aug 07, 2020
2.850
2.875
2.651
2.787
91,620
+0.06(+2.18%)
Aug 06, 2020
2.800
2.945
2.725
2.728
139,426
-0.07(-2.61%)
Aug 05, 2020
2.850
2.970
2.780
2.800
65,746
-0.03(-1.01%)
Aug 04, 2020
2.650
2.935
2.514
2.829
194,695
+0.07(+2.56%)
Aug 03, 2020
2.900
2.925
2.750
2.759
73,802
-0.10(-3.48%)
Jul 31, 2020
3.104
3.150
2.700
2.858
228,340
-0.34(-10.69%)
Jul 30, 2020
3.350
3.350
3.150
3.200
281,329
+0.05(+1.57%)
Jul 29, 2020
3.200
3.300
3.078
3.151
236,486
-0.27(-7.93%)
Jul 28, 2020
3.600
3.950
3.350
3.422
726,325
+0.07(+2.15%)
Jul 27, 2020
3.400
3.400
3.100
3.350
253,389
-0.08(-2.47%)
Jul 24, 2020
3.100
4.150
3.050
3.435
1,770,180
+0.14(+4.12%)
Jul 23, 2020
4.016
4.016
3.252
3.299
753,167
+0.03(+0.81%)
Jul 22, 2020
3.300
3.600
3.272
3.272
234,466
-0.18(-5.14%)
Jul 21, 2020
3.450
3.550
3.250
3.450
290,101
+0.04(+1.20%)
Jul 20, 2020
3.475
3.750
3.375
3.409
298,626
-0.19(-5.31%)
Jul 17, 2020
3.800
3.850
3.510
3.600
496,580
-0.75(-17.24%)
Jul 16, 2020
5.650
7.800
3.900
4.350
5,466,534
+1.20(+38.10%)
Jul 15, 2020
3.135
3.250
3.039
3.150
44,000
+0.14(+4.70%)
Jul 14, 2020
3.100
3.150
2.868
3.009
86,277
-0.09(-2.95%)
Jul 13, 2020
3.350
3.410
3.075
3.100
49,467
-0.25(-7.37%)
Jul 10, 2020
3.500
3.550
3.275
3.346
81,880
-0.10(-3.00%)
Jul 09, 2020
3.700
3.700
3.350
3.450
59,075
-0.15(-4.23%)
Jul 08, 2020
3.500
3.740
3.500
3.603
70,910
+0.02(+0.49%)
Jul 07, 2020
3.650
3.650
3.550
3.585
39,863
-0.12(-3.15%)
Jul 06, 2020
3.750
3.750
3.593
3.701
48,028
+0.05(+1.41%)
Jul 02, 2020
3.400
3.750
3.395
3.650
119,220
+0.15(+4.35%)
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
.