$15.23 +0.38 (%) K12 Incorporated - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LRN historical data

Date Open High Low Close Volume
12/2/201614.9315.4714.8415.23340,865
12/1/201614.7115.3014.5814.85211,980
11/30/201614.4715.1114.4714.68318,502
11/29/201614.3114.8913.9814.48212,069
11/28/201614.5414.6314.2314.23182,699
11/25/201614.0814.5714.0214.56164,774
11/23/201613.9214.3213.8114.15270,178
11/22/201613.9114.2813.8514.00153,157
11/21/201613.5313.8613.5313.86108,266
11/18/201613.6213.7513.4313.50130,140
11/17/201613.7013.8613.5413.57202,371
11/16/201613.3413.8213.3413.64278,046
11/15/201613.5413.6013.2113.42148,613
11/14/201613.8514.1913.3013.50332,800
11/11/201613.1913.9213.0113.67343,602
11/10/201612.5113.4212.4413.18322,749
11/9/201611.0612.4111.0612.27244,712
11/8/201611.3811.3811.0311.19190,499
11/7/201611.3911.6811.3111.39258,191
11/4/201610.9911.2210.9211.14232,306
11/3/201610.7811.0910.6810.90212,954
11/2/201610.5611.1810.4410.70182,901
11/1/201610.9011.0810.1710.60321,153
10/31/201610.6511.0510.5910.84241,272
10/28/201611.2111.4410.6010.63310,462
10/27/201612.5912.7511.1111.20726,978
10/26/201613.8113.9311.6111.62723,846
10/25/201614.5614.6214.3614.38235,245
10/24/201614.5514.6614.4314.5084,117
10/21/201614.4414.5614.3214.3670,279
10/20/201614.3114.7514.0514.4785,144
10/19/201614.3114.5013.8814.45106,376
10/18/201614.3414.3614.0514.3471,226
10/17/201614.0014.1714.0014.1588,173
10/14/201614.2414.4814.0414.12102,110
10/13/201614.3414.4214.0314.2072,009
10/12/201614.4914.6014.3114.4150,980
10/11/201614.6114.7414.3514.4190,871
10/10/201614.4014.7214.4014.7165,779
10/7/201614.5914.6014.2514.3382,915
10/6/201614.2314.9114.2314.53153,067
10/5/201614.1514.3614.0614.15144,146
10/4/201614.0714.4114.0314.1575,001
10/3/201614.3014.3314.0114.09132,413
9/30/201614.1914.4113.9914.35197,598
9/29/201613.5814.1713.5714.05200,828
9/28/201613.6613.9113.4913.60147,494
9/27/201613.5913.8313.5013.68101,208
9/26/201613.9013.9013.5413.62146,606
9/23/201614.0414.2813.6913.98143,699
9/22/201613.8314.2313.6014.19145,962
9/21/201613.6613.9013.4313.65107,269
9/20/201613.6613.7413.4013.63132,274
9/19/201613.6513.6513.3413.56186,896
9/16/201613.1113.7112.9613.60360,421
9/15/201612.7513.2012.5413.13188,048
9/14/201612.9713.0112.6312.70121,801
9/13/201612.9012.9612.7612.91130,862
9/12/201612.6813.0012.5812.99143,657
9/9/201612.9113.0712.6512.75155,036
9/8/201612.9813.1712.8813.08105,376
9/7/201612.7613.1612.7012.96223,465
9/6/201612.5512.7912.3712.74228,649
9/2/201612.5412.6412.3712.45197,017
9/1/201611.9312.5311.9312.51200,678
8/31/201611.7812.0311.7211.95189,678
8/30/201611.5511.9211.5311.83165,785
8/29/201611.3811.6611.3811.63204,614
8/26/201611.5911.6511.2411.39212,466
8/25/201611.4911.6311.4511.53178,234
8/24/201611.7011.7511.4111.50210,663
8/23/201611.7711.8311.6311.7093,782
8/22/201611.8211.9611.6811.70100,746
8/19/201611.8212.1011.7011.84189,686
8/18/201611.7911.9211.7011.82154,651
8/17/201611.7011.8011.6311.73176,712
8/16/201611.9712.1011.6611.66222,795
8/15/201611.7712.1111.7711.96154,940
8/12/201611.6811.8811.5611.77180,625
8/11/201611.4411.8611.4411.70154,769
8/10/201611.9512.2411.4211.43334,227
8/9/201612.3012.3010.6711.35561,860
8/8/201613.0613.2612.6012.83183,908
8/5/201612.6013.1412.5913.09130,323
8/4/201612.8212.9412.4812.4875,976
8/3/201612.6412.8812.5012.79106,476
8/2/201613.0213.0512.6212.67124,833
8/1/201612.4213.0512.4213.03200,968
7/29/201612.5312.8612.2812.38310,048
7/28/201612.9513.0612.5212.60196,931
7/27/201613.0113.0112.7112.9297,536
7/26/201612.8913.1512.6613.01104,530
7/25/201613.1913.2012.8512.8989,464
7/22/201613.2613.3213.1713.1760,261
7/21/201613.1613.4813.0813.2694,460
7/20/201613.3213.5313.1813.2794,337
7/19/201613.3313.5613.3013.3680,318
7/18/201613.3813.6713.2513.4274,083
7/15/201613.5813.6313.3313.43149,462
7/14/201613.8513.9013.4513.4699,475
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center