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
)
25.26
-0.30 (-1.17%)
Streaming Delayed Price
Updated: 1:43 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 (%)
May 29, 2020
3.193
3.291
2.994
3.058
103,582
-0.18(-5.69%)
May 28, 2020
3.542
3.642
3.143
3.243
343,252
-0.69(-17.61%)
May 27, 2020
2.834
3.841
2.704
3.936
1,317,156
+1.15(+41.35%)
May 26, 2020
2.744
2.887
2.610
2.785
168,953
+0.06(+2.27%)
May 22, 2020
2.699
2.844
2.607
2.723
74,920
-0.09(-3.28%)
May 21, 2020
3.041
3.041
2.699
2.815
164,359
+0.08(+3.05%)
May 20, 2020
2.900
2.900
2.600
2.732
155,339
-0.11(-3.95%)
May 19, 2020
2.644
3.093
2.495
2.844
421,099
+0.30(+11.76%)
May 18, 2020
2.345
2.694
2.345
2.545
290,667
+0.21(+9.07%)
May 15, 2020
2.295
2.594
2.245
2.333
244,785
+0.09(+3.91%)
May 14, 2020
2.245
2.545
2.145
2.245
156,954
-0.15(-6.25%)
May 13, 2020
2.545
2.794
2.245
2.395
603,494
+0.12(+5.19%)
May 12, 2020
2.158
2.490
2.056
2.277
531,094
+0.13(+5.82%)
May 11, 2020
2.046
2.195
1.996
2.151
156,043
+0.09(+4.53%)
May 08, 2020
2.195
2.195
1.996
2.058
138,557
-0.10(-4.47%)
May 07, 2020
2.156
2.345
2.047
2.154
239,316
+0.01(+0.28%)
May 06, 2020
2.095
2.470
1.996
2.148
739,467
+0.15(+7.62%)
May 05, 2020
2.209
2.209
1.945
1.996
76,219
-0.17(-7.88%)
May 04, 2020
2.195
2.495
2.046
2.167
35,896
+0.06(+2.94%)
May 01, 2020
2.220
2.244
1.996
2.105
74,419
-0.17(-7.36%)
Apr 30, 2020
2.249
2.594
2.145
2.272
154,313
+0.05(+2.22%)
Apr 29, 2020
2.345
2.345
2.145
2.223
74,130
-0.02(-0.98%)
Apr 28, 2020
2.193
2.445
2.047
2.245
137,360
+0.05(+2.25%)
Apr 27, 2020
1.922
2.793
1.896
2.195
535,533
+0.36(+19.31%)
Apr 24, 2020
1.734
1.895
1.724
1.840
92,819
+0.11(+6.13%)
Apr 23, 2020
1.746
1.746
1.671
1.734
36,586
-0.01(-0.71%)
Apr 22, 2020
1.796
1.796
1.696
1.746
34,177
-0.09(-5.02%)
Apr 21, 2020
1.928
1.928
1.696
1.839
39,691
-0.01(-0.41%)
Apr 20, 2020
2.095
2.095
1.802
1.846
28,333
-0.10(-5.13%)
Apr 17, 2020
1.896
1.996
1.796
1.946
26,837
+0.20(+11.43%)
Apr 16, 2020
2.046
2.046
1.746
1.746
31,386
-0.15(-7.94%)
Apr 15, 2020
2.121
2.170
1.808
1.897
34,029
-0.13(-6.49%)
Apr 14, 2020
2.217
2.245
1.996
2.029
30,368
-0.09(-4.44%)
Apr 13, 2020
2.395
2.395
2.029
2.123
36,363
-0.12(-5.44%)
Apr 09, 2020
2.145
2.445
2.145
2.245
43,874
+0.10(+4.55%)
Apr 08, 2020
1.971
2.245
1.896
2.147
66,680
+0.21(+10.90%)
Apr 07, 2020
1.896
2.046
1.811
1.936
136,240
+0.09(+4.89%)
Apr 06, 2020
1.774
1.933
1.572
1.846
50,887
+0.30(+19.36%)
Apr 03, 2020
2.046
2.115
1.547
1.547
85,022
-0.50(-24.39%)
Apr 02, 2020
2.545
2.586
1.996
2.046
55,195
-0.45(-18.00%)
Apr 01, 2020
2.617
2.749
2.495
2.495
39,688
-0.26(-9.49%)
Mar 31, 2020
2.744
2.994
2.555
2.756
82,386
-0.10(-3.48%)
Mar 30, 2020
2.599
2.944
2.554
2.855
90,485
+0.21(+7.94%)
Mar 27, 2020
2.644
2.894
2.644
2.645
32,129
-0.25(-8.59%)
Mar 26, 2020
2.994
3.227
2.744
2.894
54,923
-0.10(-3.33%)
Mar 25, 2020
2.794
2.994
2.594
2.994
34,190
+0.16(+5.76%)
Mar 24, 2020
2.944
3.043
2.760
2.830
22,764
+0.14(+5.06%)
Mar 23, 2020
3.143
3.143
2.673
2.694
24,066
-0.45(-14.44%)
Mar 20, 2020
2.675
3.243
2.545
3.149
137,134
+0.46(+16.98%)
Mar 19, 2020
2.569
3.043
2.545
2.692
64,150
+0.10(+3.75%)
Mar 18, 2020
2.695
2.859
2.545
2.594
36,874
-0.28(-9.83%)
Mar 17, 2020
2.714
3.093
2.495
2.877
81,654
+0.23(+8.69%)
Mar 16, 2020
2.594
2.894
2.495
2.647
34,026
-0.35(-11.57%)
Mar 13, 2020
2.894
2.994
2.594
2.994
58,245
+0.40(+15.38%)
Mar 12, 2020
3.393
3.443
2.495
2.594
68,495
-1.00(-27.78%)
Mar 11, 2020
3.742
3.792
3.445
3.592
90,407
+0.00(+0.00%)
Mar 10, 2020
3.632
3.793
3.146
3.592
107,645
+0.15(+4.36%)
Mar 09, 2020
3.393
3.492
2.994
3.442
64,531
-0.08(-2.23%)
Mar 06, 2020
3.642
3.904
3.293
3.520
81,334
-0.39(-9.89%)
Mar 05, 2020
4.390
4.640
3.797
3.907
172,162
-0.43(-10.00%)
Mar 04, 2020
5.538
5.588
4.141
4.341
276,582
+0.05(+1.16%)
Mar 03, 2020
4.256
4.590
4.240
4.291
65,723
+0.05(+1.19%)
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
.