$13.97 0.00 (%) K12 Incorporated - NYSE

May. 27, 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
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
3/9/201516.7017.0016.6316.72168,073
3/6/201516.5016.9716.5016.68182,203
3/5/201517.2917.2916.6616.67174,466
3/4/201517.2817.6617.0517.30320,080
3/3/201516.5717.3216.5717.28290,341
3/2/201516.8517.0216.3216.63243,162
2/27/201516.9517.2516.7316.93185,617
2/26/201517.3917.5816.7816.93260,331
2/25/201517.2517.6417.1517.46191,031
2/24/201516.8817.3816.8817.30195,272
2/23/201517.2017.2216.6516.88169,187
2/20/201517.2917.3816.9917.29215,287
2/19/201517.0317.7117.0317.29227,745
2/18/201516.4217.4216.4217.27303,756
2/17/201516.5216.8716.4616.51182,430
2/13/201516.7017.0716.5116.56189,131
2/12/201516.7116.8516.4516.62197,620
2/11/201516.3816.6516.2016.51170,808
2/10/201517.0517.0616.0716.41250,532
2/9/201516.5417.1616.3816.91335,452
2/6/201516.3116.6816.2516.58283,349
2/5/201516.1316.9115.9716.53412,950
2/4/201515.5116.1515.5116.06446,547
2/3/201515.0315.9815.0315.62652,549
2/2/201514.4215.4914.3514.99618,358
1/30/201514.5714.6613.7414.22614,728
1/29/201511.2214.4611.2214.401,437,574
1/28/201511.6111.6710.9911.05241,592
1/27/201511.5411.7411.4711.59154,655
1/26/201511.5111.7411.3211.69180,394
1/23/201511.6111.6911.3911.54172,634
1/22/201511.5111.6811.2611.65250,431
1/21/201511.0311.4810.8811.42281,661
1/20/201511.0811.2110.7811.03258,285
1/16/201510.4211.0610.3210.95197,027
1/15/201510.7110.7510.3010.41199,963
1/14/201511.0511.0910.4310.66107,342
1/13/201510.7611.3610.7511.15342,285
1/12/201510.2710.7110.1410.63247,103
1/9/201510.6710.7610.2510.30166,270
1/8/201510.1510.8710.1510.68242,312
1/7/201510.6410.7110.0710.25380,021
1/6/201511.4811.4810.5210.53258,547
1/5/201511.6211.6411.2011.30235,018
1/2/201511.8812.0011.4111.70172,528
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center