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 (%)
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%)
Dec 02, 2019
8.631
8.881
8.382
8.432
39,844
-0.25(-2.87%)
Nov 29, 2019
8.731
8.881
8.432
8.681
21,486
+0.10(+1.16%)
Nov 27, 2019
8.332
8.631
8.282
8.582
38,282
+0.25(+2.99%)
Nov 26, 2019
7.983
8.432
7.983
8.332
55,464
+0.35(+4.38%)
Nov 25, 2019
7.634
8.033
7.584
7.983
26,962
+0.30(+3.90%)
Nov 22, 2019
7.584
7.883
7.484
7.683
33,211
+0.10(+1.32%)
Nov 21, 2019
7.833
7.883
7.434
7.584
66,964
-0.25(-3.18%)
Nov 20, 2019
8.182
8.232
7.783
7.833
75,760
-0.45(-5.42%)
Nov 19, 2019
8.232
8.332
7.733
8.282
84,410
+0.05(+0.61%)
Nov 18, 2019
8.532
8.681
8.083
8.232
134,517
-0.45(-5.17%)
Nov 15, 2019
8.681
8.881
8.482
8.681
48,464
-0.10(-1.14%)
Nov 14, 2019
9.031
9.031
8.631
8.781
39,676
-0.10(-1.12%)
Nov 13, 2019
9.280
9.280
8.781
8.881
43,409
-0.45(-4.81%)
Nov 12, 2019
9.330
9.430
8.981
9.330
34,803
+0.05(+0.54%)
Nov 11, 2019
9.430
9.529
9.130
9.280
44,432
-0.20(-2.11%)
Nov 08, 2019
9.879
9.879
9.380
9.480
54,376
-0.60(-5.94%)
Nov 07, 2019
9.779
10.18
9.754
10.08
95,078
+0.15(+1.51%)
Nov 06, 2019
9.979
10.18
9.480
9.929
111,140
-0.05(-0.50%)
Nov 05, 2019
9.529
10.58
9.529
9.979
74,225
+0.35(+3.63%)
Nov 04, 2019
8.981
9.829
8.981
9.629
64,866
+0.55(+6.04%)
Nov 01, 2019
8.781
9.130
8.582
9.080
55,098
+0.45(+5.20%)
Oct 31, 2019
8.681
8.738
8.132
8.631
85,872
-0.20(-2.26%)
Oct 30, 2019
8.931
9.031
8.631
8.831
128,381
-0.25(-2.75%)
Oct 29, 2019
8.931
9.205
8.731
9.080
58,426
+0.10(+1.11%)
Oct 28, 2019
8.831
9.031
8.482
8.981
62,707
+0.15(+1.69%)
Oct 25, 2019
8.631
8.931
8.582
8.831
20,243
+0.10(+1.14%)
Oct 24, 2019
9.080
9.130
8.532
8.731
30,593
-0.35(-3.85%)
Oct 23, 2019
9.130
9.180
8.931
9.080
24,841
+0.00(+0.00%)
Oct 22, 2019
8.831
9.130
8.681
9.080
48,194
+0.10(+1.11%)
Oct 21, 2019
8.731
9.130
8.582
8.981
61,607
+0.20(+2.27%)
Oct 18, 2019
8.831
8.981
8.457
8.781
63,456
-0.25(-2.76%)
Oct 17, 2019
8.731
9.230
8.731
9.031
53,729
+0.30(+3.43%)
Oct 16, 2019
8.532
8.731
8.532
8.731
28,865
+0.10(+1.16%)
Oct 15, 2019
8.532
8.706
8.482
8.631
23,316
+0.05(+0.58%)
Oct 14, 2019
8.631
8.681
8.382
8.582
22,581
-0.10(-1.15%)
Oct 11, 2019
8.731
8.881
8.532
8.681
43,753
+0.10(+1.16%)
Oct 10, 2019
8.731
8.731
8.482
8.582
21,182
-0.10(-1.15%)
Oct 09, 2019
8.881
8.901
8.432
8.681
22,844
-0.10(-1.14%)
Oct 08, 2019
8.781
8.981
8.432
8.781
20,189
-0.20(-2.22%)
Oct 07, 2019
8.432
9.180
8.332
8.981
57,521
+0.45(+5.26%)
Oct 04, 2019
8.881
8.981
8.482
8.532
45,177
-0.25(-2.84%)
Oct 03, 2019
8.981
9.031
8.582
8.781
33,281
-0.20(-2.22%)
Oct 02, 2019
9.031
9.256
8.532
8.981
56,581
-0.10(-1.10%)
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
.