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
)
27.92
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, May 7, 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 (%)
Mar 31, 2021
9.650
9.750
9.270
9.750
291,681
+0.07(+0.72%)
Mar 30, 2021
8.630
9.880
8.330
9.680
713,171
+1.24(+14.69%)
Mar 29, 2021
8.840
9.300
8.100
8.440
322,630
-0.37(-4.20%)
Mar 26, 2021
8.380
8.950
8.300
8.810
153,200
+0.43(+5.13%)
Mar 25, 2021
7.780
8.430
7.490
8.380
636,994
+0.34(+4.23%)
Mar 24, 2021
7.730
8.700
7.730
8.040
317,286
+0.31(+4.01%)
Mar 23, 2021
8.150
8.190
7.640
7.730
371,944
-0.47(-5.73%)
Mar 22, 2021
8.650
8.980
7.920
8.200
418,523
-0.36(-4.21%)
Mar 19, 2021
8.600
9.690
8.150
8.560
1,105,200
+0.04(+0.47%)
Mar 18, 2021
7.940
8.790
7.530
8.520
1,528,615
+0.56(+7.04%)
Mar 17, 2021
7.170
8.290
7.130
7.960
963,839
+0.14(+1.79%)
Mar 16, 2021
5.730
9.480
5.490
7.820
5,050,137
+1.38(+21.43%)
Mar 15, 2021
4.900
7.090
4.800
6.440
3,605,896
+1.37(+27.02%)
Mar 12, 2021
4.120
5.450
4.120
5.070
1,147,300
+0.83(+19.58%)
Mar 11, 2021
4.090
4.244
4.060
4.240
178,314
+0.15(+3.67%)
Mar 10, 2021
4.110
4.430
3.990
4.090
978,385
+0.12(+3.02%)
Mar 09, 2021
4.210
4.306
3.950
3.970
527,004
-0.20(-4.80%)
Mar 08, 2021
4.370
5.220
4.130
4.170
1,640,896
-0.16(-3.70%)
Mar 05, 2021
4.940
5.090
4.252
4.330
625,000
-0.61(-12.35%)
Mar 04, 2021
5.460
5.470
4.820
4.940
138,628
-0.58(-10.51%)
Mar 03, 2021
5.310
5.890
5.280
5.520
296,106
+0.08(+1.47%)
Mar 02, 2021
5.130
5.570
5.050
5.440
604,691
+0.31(+6.04%)
Mar 01, 2021
5.020
5.460
5.020
5.130
639,338
+0.22(+4.48%)
Feb 26, 2021
5.030
5.434
4.910
4.910
297,400
-0.12(-2.39%)
Feb 25, 2021
5.410
5.610
4.960
5.030
658,720
-0.29(-5.45%)
Feb 24, 2021
4.970
5.660
4.970
5.320
621,310
+0.36(+7.26%)
Feb 23, 2021
4.990
5.250
4.550
4.960
708,724
-0.19(-3.69%)
Feb 22, 2021
4.810
5.570
4.810
5.150
684,377
+0.21(+4.25%)
Feb 19, 2021
4.950
5.240
4.712
4.940
468,100
+0.12(+2.49%)
Feb 18, 2021
4.710
5.000
4.580
4.820
311,847
+0.06(+1.26%)
Feb 17, 2021
5.020
5.130
4.660
4.760
281,094
-0.06(-1.24%)
Feb 16, 2021
4.900
5.570
4.800
4.820
789,709
-0.01(-0.21%)
Feb 12, 2021
5.110
5.610
4.770
4.830
641,300
-0.27(-5.29%)
Feb 11, 2021
5.120
5.630
5.100
5.100
470,525
-0.36(-6.59%)
Feb 10, 2021
4.560
5.630
4.560
5.460
2,000,638
+0.93(+20.53%)
Feb 09, 2021
4.560
4.850
4.520
4.530
357,860
-0.02(-0.44%)
Feb 08, 2021
4.550
4.800
4.390
4.550
313,407
+0.03(+0.66%)
Feb 05, 2021
4.650
4.790
4.400
4.520
120,200
-0.11(-2.38%)
Feb 04, 2021
4.550
4.850
4.420
4.630
436,891
+0.11(+2.43%)
Feb 03, 2021
4.200
4.550
4.140
4.520
364,910
+0.37(+8.92%)
Feb 02, 2021
3.910
4.180
3.710
4.150
274,818
+0.23(+5.87%)
Feb 01, 2021
4.050
4.110
3.872
3.920
236,510
-0.11(-2.73%)
Jan 29, 2021
4.510
5.050
3.920
4.030
939,400
-0.25(-5.84%)
Jan 28, 2021
6.390
6.840
4.100
4.280
1,391,758
-2.22(-34.15%)
Jan 27, 2021
5.230
8.670
4.410
6.500
7,649,909
+2.33(+55.88%)
Jan 26, 2021
4.350
4.550
3.950
4.170
262,496
-0.33(-7.33%)
Jan 25, 2021
4.440
4.990
3.910
4.500
1,211,148
+0.47(+11.66%)
Jan 22, 2021
3.820
4.080
3.800
4.030
167,300
+0.20(+5.22%)
Jan 21, 2021
3.920
3.920
3.810
3.830
33,903
+0.00(+0.00%)
Jan 20, 2021
3.850
3.910
3.760
3.830
41,775
+0.06(+1.59%)
Jan 19, 2021
3.740
3.860
3.670
3.770
49,205
+0.02(+0.53%)
Jan 15, 2021
3.780
3.950
3.730
3.750
121,900
-0.13(-3.35%)
Jan 14, 2021
3.780
4.020
3.680
3.880
201,012
+0.19(+5.15%)
Jan 13, 2021
3.810
4.010
3.660
3.690
101,539
-0.18(-4.65%)
Jan 12, 2021
3.670
3.870
3.640
3.870
107,791
+0.20(+5.45%)
Jan 11, 2021
3.560
3.800
3.550
3.670
80,526
+0.07(+1.94%)
Jan 08, 2021
3.740
3.740
3.515
3.600
27,800
-0.06(-1.64%)
Jan 07, 2021
3.610
3.830
3.430
3.660
122,373
+0.08(+2.23%)
Jan 06, 2021
3.750
3.860
3.560
3.580
61,965
-0.10(-2.72%)
Jan 05, 2021
3.540
3.680
3.480
3.680
44,369
+0.22(+6.36%)
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
.