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
)
24.14
-0.72 (-2.90%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 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 (%)
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%)
Oct 01, 2019
9.480
9.729
9.080
9.080
55,486
-0.40(-4.21%)
Sep 30, 2019
9.480
9.679
9.380
9.480
27,684
+0.05(+0.53%)
Sep 27, 2019
9.380
9.629
9.230
9.430
25,574
+0.05(+0.53%)
Sep 26, 2019
9.579
9.579
9.230
9.380
24,373
-0.25(-2.59%)
Sep 25, 2019
9.879
10.15
9.544
9.629
63,291
+0.00(+0.00%)
Sep 24, 2019
9.629
9.679
9.180
9.629
26,967
+0.10(+1.05%)
Sep 23, 2019
9.430
9.779
9.080
9.529
29,340
-0.05(-0.52%)
Sep 20, 2019
9.879
10.28
9.579
9.579
70,691
-0.20(-2.04%)
Sep 19, 2019
9.529
10.13
9.130
9.779
87,241
+0.05(+0.51%)
Sep 18, 2019
10.43
10.43
9.629
9.729
66,057
-0.25(-2.50%)
Sep 17, 2019
11.13
11.13
9.949
9.979
102,420
-1.10(-9.91%)
Sep 16, 2019
11.33
11.62
10.88
11.08
78,180
-0.50(-4.31%)
Sep 13, 2019
11.87
12.87
11.33
11.58
82,617
-0.30(-2.52%)
Sep 12, 2019
11.77
12.47
11.23
11.87
218,679
+0.45(+3.93%)
Sep 11, 2019
11.82
11.82
11.13
11.43
99,847
-0.35(-2.97%)
Sep 10, 2019
11.53
11.92
11.23
11.77
164,948
+0.50(+4.43%)
Sep 09, 2019
10.78
11.58
10.68
11.28
216,380
+0.70(+6.60%)
Sep 06, 2019
10.53
10.98
10.48
10.58
78,368
+0.10(+0.95%)
Sep 05, 2019
10.03
10.70
9.929
10.48
136,189
+0.55(+5.53%)
Sep 04, 2019
9.430
10.03
9.180
9.929
88,535
+0.35(+3.65%)
Sep 03, 2019
9.330
9.869
8.831
9.579
120,124
+0.25(+2.67%)
Aug 30, 2019
9.829
9.929
9.280
9.330
84,381
-0.50(-5.08%)
Aug 29, 2019
9.929
10.23
9.230
9.829
100,586
+0.05(+0.51%)
Aug 28, 2019
8.382
10.13
8.382
9.779
235,094
+1.45(+17.37%)
Aug 27, 2019
11.23
11.23
8.282
8.332
546,683
-2.05(-19.71%)
Aug 26, 2019
8.981
10.63
8.931
10.38
375,773
+1.65(+18.86%)
Aug 23, 2019
9.180
9.280
8.482
8.731
79,590
-0.45(-4.89%)
Aug 22, 2019
8.831
9.529
8.781
9.180
90,505
+0.35(+3.95%)
Aug 21, 2019
8.382
8.881
8.332
8.831
69,598
+0.50(+5.99%)
Aug 20, 2019
8.681
8.731
7.783
8.332
127,964
-0.35(-4.02%)
Aug 19, 2019
7.584
8.931
7.584
8.681
143,016
+1.30(+17.57%)
Aug 16, 2019
7.933
8.083
7.284
7.384
111,098
-0.55(-6.92%)
Aug 15, 2019
8.282
8.282
7.883
7.933
71,702
-0.20(-2.45%)
Aug 14, 2019
8.981
9.031
8.033
8.132
98,725
-1.00(-10.93%)
Aug 13, 2019
8.881
9.679
8.881
9.130
131,521
+0.15(+1.67%)
Aug 12, 2019
8.981
9.080
8.532
8.981
30,301
+0.10(+1.12%)
Aug 09, 2019
9.929
9.929
8.831
8.881
85,543
-1.00(-10.10%)
Aug 08, 2019
9.929
10.18
9.654
9.879
35,545
+0.00(+0.00%)
Aug 07, 2019
9.579
10.13
9.140
9.879
51,099
+0.10(+1.02%)
Aug 06, 2019
9.929
10.03
9.480
9.779
50,696
-0.10(-1.01%)
Aug 05, 2019
10.03
10.03
9.228
9.879
92,789
-0.30(-2.94%)
Aug 02, 2019
10.58
10.65
9.979
10.18
51,971
-0.45(-4.23%)
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
.