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 (%)
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%)
Aug 01, 2019
10.68
10.83
10.23
10.63
62,379
-0.05(-0.47%)
Jul 31, 2019
10.73
10.98
10.43
10.68
60,954
+0.05(+0.47%)
Jul 30, 2019
10.68
10.83
10.28
10.63
36,806
-0.05(-0.47%)
Jul 29, 2019
10.68
10.78
10.33
10.68
50,424
+0.25(+2.39%)
Jul 26, 2019
10.38
10.70
10.28
10.43
41,408
+0.15(+1.46%)
Jul 25, 2019
10.63
10.73
10.18
10.28
92,965
-0.35(-3.29%)
Jul 24, 2019
10.53
10.88
10.43
10.63
86,680
+0.15(+1.43%)
Jul 23, 2019
11.03
11.23
10.33
10.48
91,953
-0.50(-4.55%)
Jul 22, 2019
10.83
11.18
10.78
10.98
69,017
+0.20(+1.85%)
Jul 19, 2019
10.63
10.90
10.43
10.78
124,788
+0.20(+1.89%)
Jul 18, 2019
11.23
11.23
10.48
10.58
84,380
-0.65(-5.78%)
Jul 17, 2019
11.92
11.97
11.20
11.23
91,549
-0.70(-5.86%)
Jul 16, 2019
11.43
11.92
11.28
11.92
102,226
+0.45(+3.91%)
Jul 15, 2019
11.38
11.87
10.78
11.48
126,334
+0.20(+1.77%)
Jul 12, 2019
12.22
12.26
11.23
11.28
185,277
-1.05(-8.50%)
Jul 11, 2019
12.07
12.47
10.83
12.32
262,524
+0.35(+2.92%)
Jul 10, 2019
12.20
12.27
11.38
11.97
191,521
-0.10(-0.83%)
Jul 09, 2019
11.58
12.27
11.18
12.07
233,958
+0.35(+2.98%)
Jul 08, 2019
10.43
11.97
10.43
11.72
352,231
+1.25(+11.91%)
Jul 05, 2019
10.23
10.92
10.23
10.48
107,430
+0.15(+1.45%)
Jul 03, 2019
10.23
10.43
9.953
10.33
93,901
+0.25(+2.48%)
Jul 02, 2019
10.48
10.58
9.879
10.08
161,761
-0.40(-3.81%)
Jul 01, 2019
9.979
10.83
9.979
10.48
180,259
+0.55(+5.53%)
Jun 28, 2019
10.73
10.73
9.729
9.929
273,387
-0.85(-7.87%)
Jun 27, 2019
8.731
11.43
8.582
10.78
949,826
+2.30(+27.06%)
Jun 26, 2019
8.482
8.731
8.382
8.482
145,611
+0.15(+1.80%)
Jun 25, 2019
8.432
8.532
8.182
8.332
96,679
-0.05(-0.60%)
Jun 24, 2019
8.382
8.532
8.033
8.382
147,901
+0.15(+1.82%)
Jun 21, 2019
8.282
8.582
8.182
8.232
151,385
-0.15(-1.79%)
Jun 20, 2019
8.132
8.382
7.983
8.382
162,729
+0.65(+8.39%)
Jun 19, 2019
8.083
8.232
7.683
7.733
179,205
-0.10(-1.27%)
Jun 18, 2019
8.332
8.781
7.833
7.833
206,808
-0.40(-4.85%)
Jun 17, 2019
8.033
9.031
7.883
8.232
270,330
+0.50(+6.45%)
Jun 14, 2019
8.132
8.182
7.683
7.733
143,007
-0.55(-6.63%)
Jun 13, 2019
8.232
8.532
8.083
8.282
211,373
+0.20(+2.47%)
Jun 12, 2019
7.983
8.182
7.683
8.083
217,020
+0.55(+7.28%)
Jun 11, 2019
7.484
7.933
7.484
7.534
155,708
+0.05(+0.67%)
Jun 10, 2019
7.534
7.983
7.409
7.484
294,414
+0.05(+0.67%)
Jun 07, 2019
6.985
7.584
6.985
7.434
221,275
+0.45(+6.43%)
Jun 06, 2019
6.785
6.985
6.187
6.985
303,372
+0.25(+3.70%)
Jun 05, 2019
7.534
7.783
6.736
6.736
356,610
-0.50(-6.90%)
Jun 04, 2019
7.284
7.534
6.985
7.234
349,062
+0.30(+4.32%)
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
.