$9.65 0.00 (%) K12 Incorporated - NYSE

Feb. 10, 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
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
1/5/20168.598.598.268.30127,070
1/4/20168.678.738.318.55190,428
12/31/20158.829.108.788.80183,867
12/30/20159.059.178.858.88144,498
12/29/20159.329.398.999.06138,104
12/28/20159.369.469.279.2892,708
12/24/20159.209.469.209.4068,556
12/23/20159.389.449.119.23200,840
12/22/20159.329.409.089.3581,837
12/21/20159.059.398.959.31158,043
12/18/20159.249.298.909.03308,400
12/17/20159.359.569.209.27199,728
12/16/20159.249.559.249.39198,583
12/15/20159.029.368.949.26188,951
12/14/20159.029.328.918.95247,799
12/11/20158.869.088.759.05241,285
12/10/20159.019.249.009.03201,240
12/9/20159.139.278.899.01127,730
12/8/20159.289.299.109.18127,099
12/7/20159.399.559.189.39144,172
12/4/20159.679.679.379.43103,900
12/3/20159.839.959.589.6675,040
12/2/201510.2910.329.669.75331,470
12/1/201510.1610.5010.0110.29183,891
11/30/20159.7210.209.6810.14226,188
11/27/201510.0410.049.659.7292,114
11/25/20159.6610.119.6210.08227,337
11/24/20159.629.739.519.64174,046
11/23/20159.529.789.509.65149,995
11/20/20159.509.739.459.57129,722
11/19/20159.579.619.309.50124,605
11/18/20159.409.789.289.59188,799
11/17/20159.449.669.249.31203,836
11/16/20159.299.459.059.44173,025
11/13/20159.179.519.019.27215,887
11/12/20159.779.859.259.26300,668
11/11/201510.2710.279.819.86141,383
11/10/201510.4410.5510.0710.22201,944
11/9/201510.8511.0410.4810.48186,582
11/6/201510.7710.9410.6710.91210,924
11/5/201510.6210.8410.4310.76195,804
11/4/201511.0111.0210.4610.65186,388
11/3/201510.4511.1710.3711.00435,546
11/2/20159.7410.759.7110.50447,302
10/30/20159.9410.019.509.71308,368
10/29/201510.2510.469.919.95423,465
10/28/201510.2410.329.6110.32567,153
10/27/201511.1111.439.9110.251,067,622
10/26/201512.8813.0411.5912.18473,587
10/23/201512.9513.0212.5612.94218,563
10/22/201512.8713.0012.5812.80322,423
10/21/201513.7513.8812.6612.73236,189
10/20/201513.1513.8713.0213.77153,945
10/19/201512.7413.2212.6613.15207,421
10/16/201512.8012.9412.3512.82196,533
10/15/201512.6412.7612.1112.74276,899
10/14/201513.5213.5212.5412.64514,974
10/13/201513.5013.9013.4313.50113,594
10/12/201513.8513.9213.4713.5397,989
10/9/201514.1114.3113.5613.82209,844
10/8/201513.8614.4513.7914.11198,096
10/7/201513.5813.9613.5513.86121,514
10/6/201513.6313.9513.4613.48129,377
10/5/201513.1713.6713.1713.62120,113
10/2/201512.5513.0612.3513.05152,159
10/1/201512.4612.7012.3012.60169,122
9/30/201512.7612.7612.4312.44248,400
9/29/201512.7512.7512.5212.6298,931
9/28/201513.0913.2112.6412.71129,135
9/25/201513.2313.3512.9313.17184,183
9/24/201513.0713.3913.0213.08204,368
9/23/201512.8013.1812.6313.14219,614
9/22/201513.2713.5012.6012.75152,769
9/21/201513.4313.7513.2513.45191,002
9/18/201513.4013.7813.3013.33534,558
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center