NYSE - Delayed Quote USD

J.Jill, Inc. (JILL)

Compare
27.66 +0.12 (+0.44%)
At close: December 11 at 4:00:02 PM EST
27.66 0.00 (0.00%)
Pre-Market: 5:03:45 AM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 11, 2024 27.90 28.20 27.15 27.66 27.66 266,000
Dec 10, 2024 27.71 27.78 27.11 27.54 27.54 138,300
Dec 9, 2024 27.73 28.26 27.12 27.54 27.54 191,600
Dec 6, 2024 27.57 28.29 27.45 27.72 27.72 75,100
Dec 5, 2024 27.99 28.15 26.92 27.28 27.28 149,500
Dec 4, 2024 27.81 28.96 27.70 28.55 28.55 120,300
Dec 3, 2024 27.78 28.12 27.37 27.60 27.60 128,100
Dec 2, 2024 27.60 28.40 27.37 28.13 28.13 112,400
Nov 29, 2024 27.93 28.18 27.54 27.60 27.60 36,900
Nov 27, 2024 27.56 28.40 27.56 27.69 27.69 139,500
Nov 26, 2024 27.45 27.93 27.11 27.22 27.22 88,300
Nov 25, 2024 26.56 28.42 26.52 27.86 27.86 139,100
Nov 22, 2024 25.50 26.49 25.45 26.30 26.30 81,800
Nov 21, 2024 24.60 25.47 24.49 25.33 25.33 79,400
Nov 20, 2024 24.30 24.48 24.04 24.48 24.48 76,400
Nov 19, 2024 24.71 24.77 24.08 24.42 24.42 76,400
Nov 18, 2024 25.52 25.74 24.70 24.87 24.87 93,800
Nov 15, 2024 25.82 25.84 25.11 25.47 25.47 76,900
Nov 14, 2024 26.10 26.73 25.52 25.66 25.66 145,900
Nov 13, 2024 26.72 27.11 25.99 26.00 26.00 79,400
Nov 12, 2024 25.91 26.48 25.91 26.43 26.43 120,800
Nov 11, 2024 25.50 26.01 25.49 25.94 25.94 58,000
Nov 8, 2024 25.62 25.92 25.42 25.45 25.45 67,200
Nov 7, 2024 25.79 26.61 25.47 25.65 25.65 103,400
Nov 6, 2024 25.96 26.54 25.50 25.97 25.97 123,000
Nov 5, 2024 23.95 24.96 23.95 24.77 24.77 99,000
Nov 4, 2024 23.92 24.52 23.87 23.96 23.96 118,500
Nov 1, 2024 24.11 24.26 23.81 24.00 24.00 177,200
Oct 31, 2024 24.83 24.84 23.91 23.91 23.91 107,800
Oct 30, 2024 24.85 25.14 24.67 24.78 24.78 84,200
Oct 29, 2024 24.66 24.98 24.52 24.89 24.89 94,400
Oct 28, 2024 24.40 25.00 24.37 24.95 24.95 79,100
Oct 25, 2024 24.59 24.69 24.14 24.32 24.32 68,800
Oct 24, 2024 24.23 24.45 24.00 24.42 24.42 86,300
Oct 23, 2024 24.03 24.20 23.89 24.15 24.15 127,300
Oct 22, 2024 24.63 25.50 24.04 24.24 24.24 143,800
Oct 21, 2024 25.17 25.34 24.73 24.83 24.83 113,800
Oct 18, 2024 24.94 25.34 24.92 25.34 25.34 94,300
Oct 17, 2024 25.35 25.71 24.79 24.81 24.81 114,300
Oct 16, 2024 24.80 25.74 24.69 25.40 25.40 185,100
Oct 15, 2024 24.32 25.02 24.15 24.56 24.56 146,300
Oct 14, 2024 24.91 25.00 24.25 24.26 24.26 117,900
Oct 11, 2024 24.16 25.12 24.16 24.86 24.86 133,300
Oct 10, 2024 24.00 24.29 23.78 24.22 24.22 125,300
Oct 9, 2024 24.02 24.22 23.66 24.06 24.06 185,700
Oct 8, 2024 24.04 24.27 24.00 24.03 24.03 109,500
Oct 7, 2024 24.41 24.41 23.92 24.09 24.09 106,300
Oct 4, 2024 24.35 24.76 24.29 24.54 24.54 90,200
Oct 3, 2024 24.00 24.18 23.88 24.06 24.06 123,600
Oct 2, 2024 24.30 25.00 23.86 24.00 24.00 143,300
Oct 1, 2024 24.61 24.81 24.42 24.51 24.51 177,200
Sep 30, 2024 25.14 25.24 24.32 24.67 24.67 285,700
Sep 27, 2024 24.91 25.54 24.55 25.21 25.21 198,500
Sep 26, 2024 24.60 24.93 24.30 24.62 24.62 135,800
Sep 25, 2024 24.81 24.92 24.04 24.14 24.14 145,000
Sep 24, 2024 24.94 25.20 24.55 24.86 24.86 165,900
Sep 23, 2024 25.05 25.34 24.44 24.88 24.88 156,900
Sep 20, 2024 25.25 25.54 25.01 25.13 25.13 291,100
Sep 19, 2024 26.53 26.53 25.53 25.56 25.56 163,500
Sep 18, 2024 0.07 Dividend
Sep 18, 2024 25.43 26.39 25.37 25.55 25.55 261,000
Sep 17, 2024 25.75 26.13 25.37 25.57 25.50 139,400
Sep 16, 2024 25.60 26.13 25.18 25.62 25.55 225,800
Sep 13, 2024 25.26 26.44 25.16 25.60 25.53 259,600
Sep 12, 2024 24.82 25.53 24.57 24.94 24.87 164,200
Sep 11, 2024 24.00 25.47 24.00 24.78 24.71 281,500
Sep 10, 2024 25.50 25.72 24.10 24.22 24.15 312,800
Sep 9, 2024 24.70 26.16 24.51 25.50 25.43 347,700
Sep 6, 2024 26.32 26.75 24.50 24.64 24.57 451,200
Sep 5, 2024 26.55 27.28 26.14 26.51 26.44 566,100
Sep 4, 2024 31.44 31.44 26.78 26.80 26.73 918,800
Sep 3, 2024 32.38 32.41 31.89 32.24 32.15 164,600
Aug 30, 2024 33.19 33.44 32.15 32.53 32.44 71,800
Aug 29, 2024 34.18 34.25 33.04 33.17 33.08 109,800
Aug 28, 2024 34.35 34.42 33.72 33.92 33.83 99,800
Aug 27, 2024 34.09 34.67 33.95 34.66 34.57 57,400
Aug 26, 2024 34.29 34.54 33.78 34.48 34.39 117,900
Aug 23, 2024 33.56 34.75 33.48 34.10 34.01 103,700
Aug 22, 2024 34.15 34.15 33.25 33.30 33.21 55,100
Aug 21, 2024 34.14 34.69 34.06 34.12 34.03 65,900
Aug 20, 2024 34.45 35.06 33.63 33.65 33.56 92,400
Aug 19, 2024 35.43 35.59 34.20 34.45 34.36 127,800
Aug 16, 2024 35.39 36.18 35.27 35.48 35.38 99,200
Aug 15, 2024 34.92 35.88 34.88 35.57 35.47 69,900
Aug 14, 2024 34.01 34.33 33.26 33.95 33.86 97,900
Aug 13, 2024 35.23 35.50 33.95 34.07 33.98 106,000
Aug 12, 2024 35.05 36.20 34.32 35.05 34.95 227,800
Aug 9, 2024 35.23 35.69 34.89 35.68 35.58 68,400
Aug 8, 2024 33.92 35.20 33.58 35.08 34.98 105,100
Aug 7, 2024 34.32 34.32 33.62 33.63 33.54 94,500
Aug 6, 2024 33.61 34.18 32.94 33.63 33.54 92,600
Aug 5, 2024 32.87 34.11 31.98 33.64 33.55 173,700
Aug 2, 2024 35.01 35.89 34.50 34.80 34.70 159,400
Aug 1, 2024 38.52 38.53 36.45 36.45 36.35 198,800
Jul 31, 2024 37.91 38.58 37.53 38.45 38.34 115,900
Jul 30, 2024 38.47 38.50 37.13 37.52 37.42 87,600
Jul 29, 2024 38.93 38.93 37.93 38.39 38.28 108,600
Jul 26, 2024 38.22 38.87 37.32 38.79 38.68 94,500
Jul 25, 2024 38.24 38.97 37.77 37.80 37.70 100,100
Jul 24, 2024 39.09 39.20 38.08 38.09 37.99 138,100
Jul 23, 2024 38.82 40.00 38.69 39.59 39.48 118,100
Jul 22, 2024 38.62 39.35 38.23 38.94 38.83 206,500
Jul 19, 2024 38.88 39.14 38.15 38.51 38.40 224,500
Jul 18, 2024 38.17 38.82 37.47 38.77 38.66 184,700
Jul 17, 2024 38.23 39.34 38.17 38.39 38.28 135,800
Jul 16, 2024 37.72 39.21 37.72 38.74 38.63 271,700
Jul 15, 2024 37.47 38.93 36.97 37.50 37.40 389,900
Jul 12, 2024 37.00 37.83 36.66 37.41 37.31 171,700
Jul 11, 2024 35.25 36.65 34.79 36.65 36.55 380,900
Jul 10, 2024 34.59 34.70 33.08 34.64 34.55 230,600
Jul 9, 2024 34.04 34.28 33.50 33.93 33.84 156,200
Jul 8, 2024 34.42 34.44 33.42 34.15 34.06 236,200
Jul 5, 2024 34.75 34.75 33.66 34.00 33.91 128,900
Jul 3, 2024 35.93 36.42 34.79 34.85 34.75 93,500
Jul 2, 2024 34.90 36.15 34.65 35.92 35.82 185,300
Jul 1, 2024 35.24 36.12 34.50 35.00 34.90 238,900
Jun 28, 2024 34.27 35.12 33.82 34.97 34.87 609,100
Jun 27, 2024 33.77 34.22 33.35 33.92 33.83 154,700
Jun 26, 2024 33.75 33.91 33.12 33.84 33.75 186,500
Jun 25, 2024 34.47 34.47 33.67 34.05 33.96 147,400
Jun 24, 2024 34.22 34.97 33.54 34.32 34.23 219,400
Jun 21, 2024 34.69 34.69 33.35 34.09 34.00 169,300
Jun 20, 2024 33.87 34.67 33.29 34.66 34.57 306,700
Jun 18, 2024 33.88 34.49 33.44 33.78 33.69 149,000
Jun 17, 2024 32.74 34.24 32.67 34.24 34.15 261,900
Jun 14, 2024 31.63 33.49 31.49 32.80 32.71 361,100
Jun 13, 2024 33.37 33.49 31.60 32.00 31.91 1,508,700
Jun 12, 2024 39.40 40.61 38.91 39.55 39.44 204,500
Jun 11, 2024 39.19 39.19 37.69 38.58 38.47 117,600
Jun 10, 2024 37.99 39.34 36.57 39.34 39.23 237,900
Jun 7, 2024 36.57 39.92 36.02 37.95 37.85 453,400
Jun 6, 2024 35.29 35.50 34.35 35.21 35.11 128,000
Jun 5, 2024 35.44 35.91 34.80 35.30 35.20 91,400
Jun 4, 2024 35.13 35.31 34.24 34.96 34.86 95,600
Jun 3, 2024 34.12 35.58 33.27 35.40 35.30 141,900
May 31, 2024 34.28 34.74 33.64 33.70 33.61 112,000
May 30, 2024 32.90 34.11 32.90 33.94 33.85 86,700
May 29, 2024 0.07 Dividend
May 29, 2024 32.19 32.93 32.19 32.73 32.64 49,500
May 28, 2024 32.06 32.73 31.93 32.59 32.43 42,600
May 24, 2024 31.61 32.24 31.61 32.01 31.85 26,400
May 23, 2024 31.93 32.77 31.39 31.43 31.28 66,700
May 22, 2024 31.66 31.96 31.50 31.85 31.69 37,400
May 21, 2024 31.62 31.95 31.55 31.84 31.68 22,900
May 20, 2024 31.16 32.10 31.11 31.77 31.61 51,600
May 17, 2024 31.44 31.74 31.14 31.32 31.17 29,100
May 16, 2024 31.54 32.65 31.30 31.34 31.19 68,800
May 15, 2024 29.42 32.00 29.37 31.70 31.55 216,100
May 14, 2024 28.34 28.48 27.52 28.40 28.26 52,600
May 13, 2024 28.19 28.42 27.67 27.88 27.74 38,300
May 10, 2024 28.34 28.53 28.00 28.05 27.91 22,900
May 9, 2024 27.90 28.43 27.67 28.42 28.28 63,100
May 8, 2024 27.59 27.95 27.46 27.83 27.69 22,600
May 7, 2024 27.87 28.36 27.68 27.92 27.78 42,600
May 6, 2024 27.73 28.07 27.59 27.92 27.78 40,700
May 3, 2024 27.26 27.60 26.92 27.54 27.41 36,600
May 2, 2024 26.32 26.93 25.95 26.90 26.77 61,500
May 1, 2024 24.94 26.05 24.89 25.98 25.85 82,500
Apr 30, 2024 25.79 25.84 24.87 24.92 24.80 41,100
Apr 29, 2024 26.20 26.59 25.84 25.87 25.74 65,200
Apr 26, 2024 25.44 26.06 25.23 26.01 25.88 22,100
Apr 25, 2024 25.45 25.56 25.07 25.37 25.25 34,700
Apr 24, 2024 25.95 26.25 25.60 25.73 25.60 47,200
Apr 23, 2024 25.08 26.31 25.08 26.13 26.00 80,800
Apr 22, 2024 25.41 25.42 24.80 25.07 24.95 79,100
Apr 19, 2024 25.10 25.66 25.10 25.50 25.38 48,700
Apr 18, 2024 25.38 25.73 25.20 25.28 25.16 50,000
Apr 17, 2024 25.81 25.89 25.26 25.41 25.29 45,300
Apr 16, 2024 25.04 25.63 24.75 25.42 25.30 53,300
Apr 15, 2024 26.09 26.52 25.28 25.42 25.30 47,700
Apr 12, 2024 27.29 27.29 25.89 25.94 25.81 56,400
Apr 11, 2024 28.47 28.47 27.17 27.30 27.17 48,500
Apr 10, 2024 28.84 29.13 27.96 28.30 28.16 105,500
Apr 9, 2024 29.00 29.49 28.64 29.49 29.35 58,300
Apr 8, 2024 29.34 29.47 28.89 29.00 28.86 67,000
Apr 5, 2024 29.45 29.45 28.60 29.15 29.01 60,200
Apr 4, 2024 31.09 31.20 29.24 29.34 29.20 49,800
Apr 3, 2024 30.83 31.35 30.52 30.76 30.61 46,700
Apr 2, 2024 32.48 32.48 30.86 30.86 30.71 75,300
Apr 1, 2024 32.02 32.62 31.79 32.55 32.39 107,200
Mar 28, 2024 31.11 32.96 31.07 31.97 31.81 327,000
Mar 27, 2024 31.41 32.30 30.50 30.83 30.68 343,000
Mar 26, 2024 30.40 31.80 30.26 31.48 31.33 90,000
Mar 25, 2024 30.09 30.77 29.92 30.45 30.30 102,900
Mar 22, 2024 29.11 30.12 28.97 30.09 29.94 105,500
Mar 21, 2024 26.98 29.86 26.93 29.26 29.12 258,300
Mar 20, 2024 26.25 27.14 24.89 26.47 26.34 461,400
Mar 19, 2024 23.75 25.36 23.75 24.73 24.61 225,200
Mar 18, 2024 26.56 26.70 23.91 23.91 23.79 174,800
Mar 15, 2024 26.17 27.14 26.17 26.43 26.30 151,700
Mar 14, 2024 25.98 26.36 25.59 26.35 26.22 182,600
Mar 13, 2024 25.16 25.98 25.16 25.83 25.70 112,600
Mar 12, 2024 25.16 25.23 24.67 25.16 25.04 43,900
Mar 11, 2024 24.86 25.26 24.57 25.23 25.11 47,000
Mar 8, 2024 25.55 25.69 24.89 24.91 24.79 40,600
Mar 7, 2024 25.39 25.71 25.03 25.31 25.19 56,900
Mar 6, 2024 25.36 25.61 24.82 25.29 25.17 59,600
Mar 5, 2024 25.13 25.56 24.97 25.28 25.16 51,000
Mar 4, 2024 25.06 25.70 24.95 25.17 25.05 93,000
Mar 1, 2024 25.18 25.18 24.69 25.00 24.88 39,900
Feb 29, 2024 25.55 25.88 24.95 24.99 24.87 68,300
Feb 28, 2024 25.17 25.61 24.88 25.21 25.09 58,800
Feb 27, 2024 25.49 25.73 25.24 25.26 25.14 39,400
Feb 26, 2024 25.27 25.59 25.26 25.34 25.22 25,700
Feb 23, 2024 24.60 25.30 24.60 25.21 25.09 29,700
Feb 22, 2024 24.87 25.02 24.44 24.65 24.53 46,300
Feb 21, 2024 24.87 25.01 24.71 24.88 24.76 47,600
Feb 20, 2024 25.45 25.54 24.17 24.87 24.75 71,700
Feb 16, 2024 25.84 26.36 25.65 25.74 25.61 76,100
Feb 15, 2024 25.61 26.27 25.61 26.17 26.04 76,300
Feb 14, 2024 25.34 25.49 24.60 25.44 25.32 48,200
Feb 13, 2024 25.30 25.78 24.77 25.05 24.93 113,600
Feb 12, 2024 25.26 26.04 25.19 25.80 25.67 146,500
Feb 9, 2024 25.33 25.39 24.97 25.26 25.14 40,500
Feb 8, 2024 25.01 25.21 24.81 25.11 24.99 33,900
Feb 7, 2024 24.04 25.33 23.81 24.85 24.73 145,500
Feb 6, 2024 23.66 24.17 23.66 24.04 23.92 42,700
Feb 5, 2024 23.63 23.78 23.41 23.48 23.37 52,500
Feb 2, 2024 23.14 24.43 23.14 23.83 23.71 74,700
Feb 1, 2024 23.42 23.79 23.06 23.40 23.29 42,300
Jan 31, 2024 24.41 24.68 23.31 23.31 23.20 63,600
Jan 30, 2024 24.32 24.54 24.00 24.45 24.33 49,500
Jan 29, 2024 24.41 24.54 23.93 24.35 24.23 36,600
Jan 26, 2024 24.52 24.61 24.23 24.40 24.28 37,000
Jan 25, 2024 24.22 24.41 23.80 24.24 24.12 84,900
Jan 24, 2024 24.95 24.95 24.02 24.09 23.97 53,900
Jan 23, 2024 25.30 25.37 24.67 24.68 24.56 32,900
Jan 22, 2024 24.46 25.13 24.46 25.01 24.89 82,100
Jan 19, 2024 24.31 24.36 23.80 24.33 24.21 65,900
Jan 18, 2024 24.08 24.37 23.74 24.07 23.95 68,400
Jan 17, 2024 23.92 23.99 23.57 23.82 23.70 68,900
Jan 16, 2024 23.63 24.23 23.63 23.95 23.83 135,200
Jan 12, 2024 23.78 24.50 23.40 23.63 23.51 88,400
Jan 11, 2024 25.06 25.16 23.34 23.46 23.35 120,800
Jan 10, 2024 24.76 25.15 24.63 24.95 24.83 90,500
Jan 9, 2024 24.94 25.50 24.75 24.87 24.75 98,800
Jan 8, 2024 24.40 25.02 24.15 25.02 24.90 110,400
Jan 5, 2024 25.34 25.49 24.30 24.34 24.22 107,500
Jan 4, 2024 24.90 25.76 24.90 25.44 25.32 90,600
Jan 3, 2024 25.20 25.28 24.72 24.92 24.80 111,200
Jan 2, 2024 25.70 26.06 25.12 25.36 25.24 130,000
Dec 29, 2023 26.03 26.10 25.17 25.78 25.65 266,400
Dec 28, 2023 26.65 26.66 26.02 26.14 26.01 83,800
Dec 27, 2023 26.37 26.68 26.06 26.66 26.53 68,500
Dec 26, 2023 26.17 26.63 26.10 26.42 26.29 98,300
Dec 22, 2023 25.47 26.17 25.19 26.06 25.93 127,400
Dec 21, 2023 25.86 27.14 25.41 25.91 25.78 273,300
Dec 20, 2023 26.10 26.63 24.83 24.92 24.80 160,100
Dec 19, 2023 25.84 26.29 25.67 26.12 25.99 222,300
Dec 18, 2023 25.63 26.15 25.36 25.79 25.66 127,500
Dec 15, 2023 25.90 25.91 25.10 25.47 25.35 168,400
Dec 14, 2023 25.92 26.67 25.44 25.83 25.70 160,500
Dec 13, 2023 25.27 25.71 24.75 25.41 25.29 134,900
Dec 12, 2023 25.21 25.67 24.92 25.35 25.23 85,200

Related Tickers

CTRN Citi Trends, Inc.
25.23
+0.96%
 
ZUMZ Zumiez Inc.
21.77
+1.63%
 
BKE The Buckle, Inc.
52.82
+0.71%
 
GCO Genesco Inc.
43.99
+1.55%
 
LE Lands' End, Inc.
15.19
+3.40%
 
SCVL Shoe Carnival, Inc.
35.64
-0.14%
 
SFIX Stitch Fix, Inc.
6.64
+44.35%
 
TLYS Tilly's, Inc.
3.5300
-5.11%
 
GES Guess?, Inc.
15.66
+2.15%
 
CRI Carter's, Inc.
54.55
-0.67%