K12 Incorporated $22.26

up +0.33


17/4/2014 06:40 PM  |  NYSE : LRN  
Industries : Diversified Services / Education & Training Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LRN historical data

Date Open High Low Close Volume
4/17/201421.9422.4221.9222.26363,811
4/16/201422.0222.1821.8421.93163,089
4/15/201421.9122.0521.2321.84178,410
4/14/201421.8421.9321.4921.88240,542
4/11/201421.9422.1821.6121.62277,801
4/10/201422.6322.6521.8022.11291,229
4/9/201422.5522.8022.2822.69175,447
4/8/201421.9122.6921.4422.55470,380
4/7/201422.4322.4721.8221.92311,740
4/4/201422.8523.0422.2122.51437,785
4/3/201422.8222.9622.4822.77220,625
4/2/201423.1123.1122.6222.89277,126
4/1/201422.6723.3022.4023.20199,772
3/31/201422.2122.7122.1522.65293,588
3/28/201421.7122.2521.5422.10440,248
3/27/201421.2221.7321.2021.67340,102
3/26/201421.5921.6420.9921.20259,589
3/25/201421.8721.9821.4121.44216,199
3/24/201421.6421.6721.2621.40354,733
3/21/201421.3422.0021.3121.63271,635
3/20/201421.2121.4621.0521.20232,725
3/19/201420.9021.2720.8521.17236,645
3/18/201420.5021.0020.5020.94291,799
3/17/201420.2120.6120.1520.52153,174
3/14/201419.7920.1519.6620.09373,236
3/13/201420.3720.4119.7519.89352,571
3/12/201420.0920.5019.6620.36362,850
3/11/201421.2521.3720.2820.30375,867
3/10/201421.7722.0621.2021.25305,369
3/7/201422.1922.3021.7121.90375,046
3/6/201422.3022.3622.0822.14259,131
3/5/201422.4022.6422.0722.28308,517
3/4/201422.6122.7822.3522.43257,348
3/3/201422.3922.4722.2622.39256,154
2/28/201422.7922.8622.4322.63196,714
2/27/201422.4722.9322.4722.85184,457
2/26/201422.6022.7122.4522.61238,727
2/25/201422.5222.8622.4222.60264,546
2/24/201421.8922.5721.8922.45377,936
2/21/201422.0022.0221.7921.95464,540
2/20/201422.0322.3221.8221.98342,265
2/19/201422.5122.7922.0122.06305,332
2/18/201421.8922.7921.6922.63396,453
2/14/201421.3321.7220.9721.70347,908
2/13/201420.9921.4620.7521.32242,081
2/12/201420.7221.1220.6421.12302,598
2/11/201420.3720.5920.1020.57314,916
2/10/201420.5320.6320.0920.41194,850
2/7/201420.3120.7320.2020.53275,570
2/6/201420.1820.5019.7220.25408,026
2/5/201421.4021.4519.8820.17698,622
2/4/201422.4623.5521.0621.33892,895
2/3/201421.9822.4821.5821.98504,248
1/31/201421.8522.3221.8521.95198,167
1/30/201422.4222.6122.0322.16310,387
1/29/201422.0622.6022.0022.19265,033
1/28/201421.9522.5521.9522.34271,442
1/27/201422.0822.2221.6522.01280,248
1/24/201422.7223.0021.6722.10249,707
1/23/201422.9223.3022.5322.93199,809
1/22/201423.0023.2722.7623.13154,457
1/21/201422.8023.3422.5322.95227,812
1/17/201422.9323.0022.4322.58131,586
1/16/201422.8823.2222.6322.89127,852
1/15/201422.7523.0722.5422.88232,752
1/14/201422.0623.0422.0622.61229,346
1/13/201422.7222.8021.8622.03308,542
1/10/201422.3422.7722.2622.72240,732
1/9/201422.6223.1022.2022.21385,275
1/8/201421.9523.4521.9522.56801,330
1/7/201421.1321.7721.1321.52144,860
1/6/201421.4921.5620.9821.14142,113
1/3/201421.0121.4820.9521.30152,295
1/2/201421.6721.7920.8221.01212,480
12/31/201321.7421.9921.6721.75154,672
12/30/201321.2021.8821.1021.72295,430
12/27/201321.6121.9521.1721.24101,065
12/26/201321.7921.9521.4621.52169,048
12/24/201321.3721.8121.3721.65103,746
12/23/201321.8121.9721.1021.21253,571
12/20/201321.4221.9621.3221.73412,581
12/19/201321.4921.6821.3221.37174,356
12/18/201321.2221.9020.9121.65339,258
12/17/201321.4121.5421.0721.14234,841
12/16/201321.0821.5720.7521.39359,516
12/13/201320.4021.2020.3721.02267,260
12/12/201319.8920.3919.6920.30212,284
12/11/201320.5520.7119.9620.01347,251
12/10/201319.9420.7719.9220.57292,570
12/9/201320.1820.3019.4719.94344,477
12/6/201320.3020.3019.6920.17341,038
12/5/201320.3020.5019.9219.9492,446
12/4/201320.0220.8119.9420.27194,028
12/3/201319.9621.0519.9620.17371,041
12/2/201320.9820.9819.7920.04335,942
11/29/201321.0921.1720.6321.04113,938
11/27/201320.7121.1020.6420.9492,477
11/26/201320.1520.8920.1120.64174,117
11/25/201320.9521.1520.1420.18278,993
11/22/201320.6621.0220.4620.87264,097
Trading Center