Sections
Search
Help/Info
Subscribe
Follow us
Subscribe
Help/Info
Archives
Suburban Chicago's Information Source
Sections
News
Obituaries
Sports
Opinion
Business
Entertainment
Classifieds
Search
Breaking News Bar
Business News and Information
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Local Stocks
The Daily Herald Market Index
The Daily Herald Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
J. Jill Inc
(NY:
JILL
)
17.86
+0.06 (+0.34%)
Official Closing Price
Updated: 7:00 PM EDT, Aug 17, 2022
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
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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
261,056
-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%)
Jan 04, 2021
3.730
3.760
3.410
3.460
68,864
-0.27(-7.24%)
Dec 31, 2020
3.730
3.730
3.730
218,426
+0.02(+0.54%)
Dec 30, 2020
4.010
4.070
3.650
3.710
218,426
-0.37(-9.07%)
Dec 29, 2020
3.920
4.202
3.910
4.080
246,287
+0.15(+3.82%)
Dec 28, 2020
4.030
4.050
3.900
3.930
32,507
-0.09(-2.24%)
Dec 24, 2020
3.860
4.021
3.810
4.020
41,500
+0.10(+2.55%)
Dec 23, 2020
4.230
4.260
3.900
3.920
115,257
-0.31(-7.33%)
Dec 22, 2020
4.400
4.420
4.120
4.230
118,318
-0.17(-3.86%)
Dec 21, 2020
4.200
4.500
4.200
4.400
138,038
+0.17(+4.02%)
Dec 18, 2020
4.430
4.700
4.160
4.230
188,600
-0.25(-5.58%)
Dec 17, 2020
4.560
4.840
4.380
4.480
168,296
-0.16(-3.45%)
Dec 16, 2020
4.600
4.800
4.510
4.640
120,947
+0.16(+3.57%)
Dec 15, 2020
4.210
4.500
4.130
4.480
142,437
+0.23(+5.41%)
Dec 14, 2020
4.300
4.300
4.080
4.250
109,349
-0.02(-0.47%)
Dec 11, 2020
4.300
4.300
4.110
4.270
57,200
-0.15(-3.39%)
Dec 10, 2020
4.100
4.520
3.910
4.420
216,967
+0.16(+3.76%)
Dec 09, 2020
4.220
4.380
4.150
4.260
135,722
+0.14(+3.40%)
Dec 08, 2020
4.200
4.260
4.020
4.120
79,466
-0.07(-1.67%)
Dec 07, 2020
4.190
4.350
4.140
4.190
62,948
-0.10(-2.33%)
Dec 04, 2020
4.170
4.310
4.170
4.290
47,700
+0.14(+3.37%)
Dec 03, 2020
4.340
4.370
4.080
4.150
74,300
-0.11(-2.58%)
Dec 02, 2020
4.030
4.350
3.910
4.260
271,452
+0.15(+3.65%)
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
.
bottom clear
News
Sports
Business
Entertainment
Lifestyle
Opinion
Follow Us
Facebook
Twitter
Google+
Pinterest
LinkedIn
YouTube
About Us
Subscribe
|
Customer Services
|
Feedback
|
Advertise
|
Jobs at Daily Herald
|
Terms of Service
|
Privacy Policy
|
Copyright © 2016 Paddock Publications, Inc.
Sections
Search
Help/Info
close
Home
»
E-Edition
Photos
Videos
Communities
Weather
Latest Weekly Ads
Sponsored Content
Special Sections
News
»
Cook County
DuPage County
Kane County
Lake County
McHenry County
Chicago
State & Region
Nation & World
Obituaries
Politics
Sports
»
High School
Bears
Blackhawks
Bulls
Cubs
White Sox
Horse Racing
Fire
Sky
Wolves
Prep Basketball
Prep Football
Business
»
Stocks & Markets
Finance
Health
Technology
Real Estate
Foreclosures
Property Transfers
Industry Insights
Community Publications
Progress 2015
Entertainment
»
Celebrities
Movies
Dining
Literature
Music
Puzzles
Television
Theater
Events Calendar
Short & Sweet Theater Reviews
Lifestyle
»
Food
Health & Fitness
Home & Garden
Suburban Parent
Travel
Classic Cars
Celebrations
Fittest Loser
Room for Living
Opinion
»
Letters to the Editor
Editorials
Classifieds
»
Place an Ad
Autos
Real Estate
Jobs
Property Transfers
Merchandise for Sale
Business Service Directory
Garage Sales
Announcements
Legal Notices
Obituaries
»
Recent Obituaries
Search Obituaries
Place an Obituary
Shopping
»
Today's Ads
Weekly Sales Flyers
Local Businesses
Garage Sales
Search DailyHerald.com for articles
More ways to search Daily Herald
Obituaries
Search DailyHerald.com obituaries. »
Daily Herald newspaper archive
Find archived newspaper articles back to 1901. »
Digital Subscriptions
Activate Subscriber Access
Purchase a Digital Subscription
Home Delivery
Start a New Subscription
Manage Account