$12.76 -0.43 (%) K12 Incorporated - NYSE

Aug. 3, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LRN historical data

Date Open High Low Close Volume
7/31/201513.3013.4913.1013.19144,613
7/30/201513.4013.6313.1113.24170,014
7/29/201513.2613.8413.0913.51145,932
7/28/201513.3413.5212.9513.28207,683
7/27/201513.3513.7313.1013.23212,561
7/24/201513.6613.9013.4313.49190,578
7/23/201514.2814.3013.6313.72206,360
7/22/201513.7314.3013.6114.25124,247
7/21/201513.8914.1613.7313.82268,611
7/20/201513.7714.1513.5413.86145,462
7/17/201514.2514.5313.6913.80188,025
7/16/201514.2114.8614.0214.26190,613
7/15/201514.1114.2613.8514.09172,331
7/14/201513.7814.1813.6514.14175,226
7/13/201513.6313.9613.3013.80270,052
7/10/201513.6713.8413.2313.51239,631
7/9/201513.0413.6213.0013.50273,027
7/8/201512.5112.9212.1512.83264,404
7/7/201512.6912.8012.3512.66299,997
7/6/201512.6712.8212.5512.71282,749
7/2/201512.9813.2412.6512.83223,370
7/1/201512.7913.1512.6912.93261,451
6/30/201513.1013.3512.5312.65361,977
6/29/201514.1514.2813.1713.20305,044
6/26/201514.3014.6314.0514.28883,374
6/25/201514.6114.6114.0314.30193,397
6/24/201514.8914.9114.5014.61176,869
6/23/201514.8214.9214.5414.87128,434
6/22/201514.9415.0014.6614.77170,886
6/19/201514.4614.8714.3414.80464,821
6/18/201514.0214.5014.0114.46185,847
6/17/201513.7714.2113.7713.96236,078
6/16/201513.5613.8513.3713.76451,996
6/15/201513.4313.6913.0413.60205,660
6/12/201513.6913.6913.4813.60150,866
6/11/201513.6813.7013.5513.70154,800
6/10/201513.8013.8113.6313.68275,583
6/9/201513.6914.0313.4713.76308,568
6/8/201513.7713.7713.4913.66172,032
6/5/201513.6313.8613.4013.84126,251
6/4/201513.8113.9113.5513.66121,491
6/3/201513.8714.0513.7713.90184,329
6/1/201513.8714.0413.4013.91278,165
5/29/201513.9114.0013.6613.69240,650
5/28/201513.9114.0713.6613.94207,464
5/27/201513.8414.0613.4813.97287,088
5/26/201514.0214.1713.6113.86271,975
5/22/201514.1914.4214.0414.05127,855
5/21/201514.3014.3614.0014.22192,088
5/20/201514.0514.4214.0414.35167,378
5/19/201514.1314.1713.8114.00165,127
5/18/201514.1314.2213.8314.16283,724
5/15/201514.1714.3413.9514.18142,588
5/14/201514.3114.4313.8814.22263,611
5/13/201513.9614.2813.8214.24211,040
5/12/201514.5614.6713.7613.86376,764
5/11/201514.1715.0014.1014.61215,133
5/8/201514.5714.7014.1314.16214,912
5/7/201514.0514.4613.7014.40296,946
5/6/201514.8214.8913.9014.10359,531
5/5/201516.0716.3414.4714.76539,543
5/4/201516.3016.5815.8816.00277,776
5/1/201516.1416.4515.7516.32241,424
4/30/201517.2517.2516.1016.17328,900
4/29/201517.3917.6316.9717.27400,402
4/28/201516.0417.4715.5217.44541,657
4/27/201515.5015.7815.2715.63277,706
4/24/201516.1516.1515.2115.51354,130
4/23/201515.7416.3215.7016.27170,275
4/22/201516.1316.1815.6415.76134,791
4/21/201516.3616.3615.9716.15199,236
4/20/201515.7116.3415.5816.33184,270
4/17/201515.9416.0015.4815.67184,643
4/16/201516.2016.2916.0016.11230,034
4/15/201516.0516.3115.7916.28196,530
4/14/201516.9016.9015.7916.04247,688
4/13/201516.8717.0116.7916.88134,627
4/10/201516.9616.9616.7316.8494,781
4/9/201516.8717.1216.5816.8987,810
4/8/201516.9717.0916.6016.86129,660
4/7/201517.0117.2616.8316.90132,189
4/6/201516.6117.0216.6116.97206,817
4/2/201515.8516.9115.8516.69207,262
4/1/201515.6716.1315.6615.85405,896
3/31/201515.8916.0515.6115.72153,310
3/30/201516.1416.4415.8515.96183,637
3/27/201515.6016.0315.4915.99181,589
3/26/201515.7715.9615.5215.64139,280
3/25/201516.3616.4315.7715.83162,249
3/24/201516.5316.5816.3816.49180,048
3/23/201516.0316.9616.0316.52313,878
3/20/201516.5216.8615.8716.03598,940
3/19/201516.7016.7016.2716.36129,310
3/18/201516.7816.9516.5416.82165,520
3/17/201516.7617.0216.7116.87249,275
3/16/201516.7816.9616.6216.84190,556
3/13/201516.7016.8116.3716.74153,084
3/12/201516.2616.9616.2616.75322,085
3/11/201516.2316.3116.0116.19190,640
3/10/201516.5616.6416.2116.25174,277
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!