$15.03 +0.30 (%) K12 Incorporated - NYSE

Oct. 20, 2014 | 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
10/20/201414.7215.0514.7215.03379,360
10/17/201414.8415.0814.6714.73457,436
10/16/201413.8514.7313.8514.65849,038
10/15/201413.4314.1313.1114.00880,754
10/14/201413.1613.7112.9413.63578,006
10/13/201413.8013.8013.0013.05680,176
10/10/201414.6614.8413.8213.82563,179
10/9/201414.9915.3614.5314.871,409,335
10/8/201415.8216.0815.4915.99775,617
10/7/201416.4316.4315.6015.831,366,922
10/6/201416.3016.5916.1516.47366,882
10/3/201416.3216.4216.1816.30193,851
10/2/201415.8616.3515.8616.25247,595
10/1/201415.9115.9715.7315.89289,410
9/30/201416.3916.4115.9615.96220,853
9/29/201416.4116.5016.3216.35235,610
9/26/201416.3916.6116.3416.54222,217
9/25/201416.8616.8616.3716.39213,723
9/24/201416.7916.8116.6716.75163,609
9/23/201417.0317.1716.7216.80212,099
9/22/201416.8317.0816.7217.05309,532
9/19/201417.2717.3216.5816.88732,065
9/18/201417.4417.5217.2417.29112,308
9/17/201417.3517.5817.3317.42332,014
9/16/201417.5417.5817.3117.37342,612
9/15/201417.6417.6917.4617.58335,870
9/12/201417.6517.7017.4817.59540,570
9/11/201417.7017.9017.5117.63772,486
9/10/201417.4217.8317.3617.78376,732
9/9/201418.2018.2017.2817.39688,592
9/8/201418.1218.3218.0118.31457,857
9/5/201418.1718.2017.9518.11357,138
9/4/201418.4718.7218.1418.17285,339
9/3/201418.5518.7518.3418.46591,895
9/2/201418.9018.9018.3518.50548,197
8/29/201418.7418.8918.7218.83245,356
8/28/201418.9119.0418.6818.74513,863
8/27/201419.2419.3418.9018.97423,258
8/26/201419.9720.0719.2919.30573,963
8/25/201420.0920.1519.9320.03265,263
8/22/201419.5620.1119.4620.05576,463
8/21/201419.4319.6419.2919.55351,563
8/20/201419.4019.6019.3119.40357,507
8/19/201419.5319.6719.3719.48439,288
8/18/201419.6519.6519.1019.50724,565
8/15/201419.1719.9318.4019.651,060,327
8/14/201422.4022.4018.6719.422,280,651
8/13/201422.5822.6222.1622.40306,175
8/12/201422.3622.5222.1422.19287,779
8/11/201422.1322.5221.9722.34413,730
8/8/201422.3022.3722.0322.07309,460
8/7/201422.6122.8722.2922.32297,198
8/6/201422.7823.0122.5922.62371,731
8/5/201422.5323.0122.3822.88482,809
8/4/201423.4023.5123.0623.29330,080
8/1/201423.3323.6923.2023.35314,101
7/31/201423.3023.5823.2523.31302,209
7/30/201423.2423.5023.2023.49161,836
7/29/201423.0023.3222.9523.14287,818
7/28/201422.5823.0622.5423.01255,904
7/25/201422.2122.5822.2022.53219,602
7/24/201422.3222.5422.1322.37420,297
7/23/201422.2922.4722.0122.30197,626
7/22/201421.8722.3221.8722.26178,994
7/21/201421.9422.0121.7521.85203,664
7/18/201421.8222.1221.8222.05227,824
7/17/201421.6921.9621.6521.81296,944
7/16/201422.0022.0021.7221.81189,738
7/15/201422.0322.1121.6621.91218,297
7/14/201422.1322.2822.0322.14200,255
7/11/201421.8122.0821.6121.93341,864
7/10/201421.8821.9921.5921.87438,205
7/9/201422.2522.4622.0522.25343,045
7/8/201422.7322.7722.1622.23397,044
7/7/201423.6823.6822.7522.78335,237
7/3/201423.6924.0223.6923.75220,379
7/2/201424.0724.2723.5223.60244,174
7/1/201424.1624.4224.0124.11401,900
6/30/201424.1824.5123.9424.07313,002
6/27/201425.3625.3623.8124.321,424,154
6/26/201425.6025.7425.1525.62150,228
6/25/201425.1825.7425.0025.66161,334
6/24/201425.8726.2025.2425.28308,068
6/23/201425.1726.0024.8925.98310,734
6/20/201424.9425.2524.7025.11615,432
6/19/201425.1025.1324.5924.83187,167
6/18/201424.5825.0724.4125.03184,385
6/17/201424.1924.9624.1724.63182,850
6/16/201423.2324.4623.1124.30196,575
6/13/201423.4523.6022.9023.21167,248
6/12/201423.2923.5423.0323.43131,398
6/11/201423.5123.5523.2323.39117,759
6/10/201423.4923.6323.4223.54221,494
6/9/201423.7824.0623.5223.56211,877
6/6/201423.9524.3523.8123.85173,386
6/5/201423.3024.0323.1523.81229,287
6/4/201422.8323.4522.8323.31146,072
6/3/201423.0123.3422.4822.97388,989
6/2/201423.0423.2822.6323.03246,928
5/30/201422.8023.0722.7422.96247,719
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center