$11.95 +0.12 (%) K12 Incorporated - New York Stock Exchange, Inc.

Aug. 31, 2016 | 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
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
7/13/201613.6613.7613.3713.71153,813
7/12/201613.3113.7813.1513.60202,913
7/11/201613.1013.3513.0013.13195,769
7/8/201612.9413.2212.8012.96340,552
7/7/201612.5012.8512.4112.77148,157
7/6/201612.4912.7512.3412.51156,132
7/5/201612.6112.6612.4312.54133,019
7/1/201612.4512.7212.4512.63110,455
6/30/201612.0912.4911.9912.49175,304
6/29/201611.6112.1711.6112.09153,660
6/28/201611.3411.7211.1811.61146,605
6/27/201611.2811.3211.0211.18148,611
6/24/201611.5011.6111.2211.50295,734
6/23/201611.8812.2111.8112.14123,398
6/22/201611.8411.9811.6911.7195,818
6/21/201612.0312.0311.5311.85101,945
6/20/201611.7312.0911.5812.05151,426
6/17/201611.7511.9111.4711.56319,430
6/16/201611.6211.7811.3911.7588,650
6/15/201611.6811.8511.4011.7172,924
6/14/201611.6911.9411.3011.55177,516
6/13/201611.5611.9911.5611.78150,170
6/10/201611.8011.8211.5911.6986,556
6/9/201611.8912.1111.7311.94116,107
6/8/201612.0712.1711.8411.97154,937
6/7/201612.2912.3011.7512.05154,802
6/6/201611.7512.4111.7512.35159,021
6/3/201611.6911.8711.5511.80144,160
6/2/201611.6511.7011.4611.64110,588
6/1/201611.8011.8111.4211.76158,175
5/31/201611.9612.0811.8011.87116,824
5/27/201611.8712.1211.8111.91121,998
5/26/201611.8311.9011.6711.82108,583
5/25/201612.0412.0411.6511.80188,674
5/24/201611.8312.1211.7311.96161,009
5/23/201611.5812.0111.4511.70193,641
5/20/201611.4411.9611.1011.60206,593
5/19/201611.5611.7311.2811.37149,697
5/18/201611.4211.8311.4211.68151,737
5/17/201611.5711.7411.3611.53315,044
5/16/201611.3711.7011.2911.62264,144
5/13/201611.5211.7311.3411.38182,843
5/12/201611.6511.8011.3811.52168,228
5/11/201612.2312.3711.6211.65225,851
5/10/201612.0412.4811.9712.22153,028
5/9/201612.1012.2511.9411.97133,828
5/6/201611.8812.1611.7812.10137,521
5/5/201612.0212.2511.7511.83177,237
5/4/201612.0112.3711.9411.99133,849
5/3/201612.4612.5312.0212.10145,143
5/2/201612.4012.6312.0712.57300,717
4/29/201612.1312.3812.0312.29256,900
4/28/201612.0412.9111.7712.25340,138
4/27/201611.0512.2910.8312.10503,791
4/26/20169.9410.649.8510.44165,923
4/25/201610.2510.309.799.89112,047
4/22/20169.9810.389.9310.36145,558
4/21/201610.1210.279.959.99126,605
4/20/201610.3910.4010.2010.24120,728
4/19/20169.4910.519.4210.43294,533
4/18/20169.9910.309.169.38763,439
4/15/20169.9810.389.9810.12114,209
4/14/201610.2710.3310.0010.02237,511
4/13/20169.7010.279.6110.25168,793
4/12/20169.639.759.349.63189,088
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center