$11.91 +0.09 (%) K12 Incorporated - New York Stock Exchange, Inc.

May. 27, 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
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
4/11/20169.8310.039.619.6481,603
4/8/20169.789.969.639.7678,567
4/7/20169.779.879.539.6298,082
4/6/20169.709.959.609.9056,249
4/5/20169.859.989.719.7180,502
4/4/201610.0810.299.949.9596,658
4/1/20169.7210.099.6710.0888,932
3/31/201610.0310.129.889.89121,521
3/30/20169.9610.279.8610.05214,471
3/29/20169.519.999.499.92110,887
3/28/20169.839.909.479.5588,414
3/24/20169.499.819.319.7797,373
3/23/201610.1510.159.509.53133,772
3/22/201610.2810.3310.1010.20145,342
3/21/201611.0611.1110.2710.34143,036
3/18/201610.7311.1910.7311.15296,578
3/17/201610.5910.7510.3910.6790,764
3/16/201610.2410.6710.2410.6092,483
3/15/201610.6610.7310.2010.26105,585
3/14/201610.6410.9310.6410.78116,101
3/11/201610.5610.7310.5410.7091,988
3/10/201610.6810.7610.2410.44130,580
3/9/201610.4710.8010.4110.66122,861
3/8/201610.7810.8410.3610.38200,128
3/7/201610.2110.9210.2110.90146,672
3/4/201610.7310.7310.2010.25222,444
3/3/201610.5310.7910.4810.73208,830
3/2/20169.9610.649.9610.61146,122
3/1/20169.8410.099.699.96255,522
2/29/20169.829.909.589.79357,383
2/26/201610.1110.139.849.85193,552
2/25/20169.9310.109.7910.03118,197
2/24/20169.7810.009.709.88204,856
2/23/201610.0210.159.829.90201,532
2/22/201610.2210.2710.0310.08158,204
2/19/201610.0610.219.9810.05273,310
2/18/20169.7510.169.5610.09249,488
2/17/201610.1110.479.669.69419,732
2/16/20169.9410.299.719.99131,697
2/12/20169.549.849.459.80145,984
2/11/20169.459.639.259.40182,179
2/10/20169.5810.099.509.65247,198
2/9/20169.449.919.449.50177,463
2/8/20169.659.699.259.64205,286
2/5/201610.0210.029.429.60252,298
2/4/201610.2810.519.7110.05279,038
2/3/201610.2610.339.8610.30259,324
2/2/20169.9010.249.7010.20528,723
2/1/20169.119.788.969.76277,087
1/29/20168.659.448.659.19521,175
1/28/20168.359.398.348.61311,374
1/27/20168.128.127.757.79116,533
1/26/20167.708.177.618.0480,941
1/25/20168.078.077.627.64100,124
1/22/20167.908.127.858.07136,157
1/21/20167.637.837.487.74141,215
1/20/20167.407.787.117.59206,019
1/19/20167.687.687.357.50206,064
1/15/20167.537.647.207.57160,697
1/14/20167.317.877.187.80136,781
1/13/20168.138.267.207.32201,209
1/12/20168.058.137.828.08162,883
1/11/20168.258.367.837.85191,101
1/8/20167.918.307.758.12206,116
1/7/20168.008.067.817.87161,855
1/6/20168.198.348.128.16168,634
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center