K12 $29.61

up +0.26


17/5/2013 05:17 PM  |  NYSE : LRN  |  Industries : Educational Services / Elementary and Secondary Schools
Type:

LRN historical data

Date Open High Low Close Volume
5/17/2013 29.40 29.83 29.36 29.61 3130
5/16/2013 29.21 30.03 29.21 29.35 5221
5/15/2013 28.54 29.27 28.44 29.24 9744
5/14/2013 27.79 28.72 27.79 28.53 4658
5/13/2013 27.39 27.91 27.15 27.84 7052
5/10/2013 26.01 27.75 25.80 27.50 5082
5/9/2013 25.05 25.91 24.77 25.90 11076
5/8/2013 25.29 25.65 24.83 25.15 2336
5/7/2013 25.67 25.87 25.35 25.50 3256
5/6/2013 25.82 25.97 25.47 25.65 4120
5/3/2013 25.90 26.07 25.33 25.74 5284
5/2/2013 24.61 25.17 24.23 24.90 3390
5/1/2013 25.29 25.43 24.23 24.52 2438
4/30/2013 25.26 25.54 24.92 25.47 2569
4/29/2013 25.26 25.82 25.20 25.32 2010
4/26/2013 25.14 25.50 24.91 25.21 1404
4/25/2013 24.78 25.56 24.49 25.21 2947
4/24/2013 24.51 24.75 24.25 24.39 2145
4/23/2013 24.91 25.10 24.54 24.76 3237
4/22/2013 24.89 25.03 24.22 24.72 2282
4/19/2013 25.04 25.23 24.66 24.77 1460
4/18/2013 24.83 25.20 24.71 24.94 2746
4/17/2013 24.50 24.89 24.20 24.81 1741
4/16/2013 24.11 24.88 23.73 24.72 2639
4/15/2013 24.87 25.00 23.87 24.02 1251
4/12/2013 24.86 25.12 24.58 25.03 1255
4/11/2013 24.88 25.24 24.63 24.85 1991
4/10/2013 24.57 25.37 24.57 24.82 3104
4/9/2013 24.83 25.31 24.50 24.52 2534
4/8/2013 24.61 24.83 24.45 24.77 2732
4/5/2013 23.86 24.58 23.45 24.54 3441
4/4/2013 24.05 24.44 23.75 24.27 1474
4/3/2013 23.65 23.75 23.24 23.51 2237
4/2/2013 23.86 23.93 23.52 23.67 1956
4/1/2013 24.00 24.00 23.40 23.74 2165
3/28/2013 23.86 24.54 23.85 24.11 3597
3/27/2013 23.42 24.17 23.39 23.92 2482
3/26/2013 23.72 23.72 23.22 23.60 817
3/25/2013 23.88 24.25 22.89 23.61 2901
3/22/2013 23.80 23.95 23.27 23.73 3069
3/21/2013 23.65 23.95 23.63 23.79 3095
3/20/2013 23.31 23.86 23.04 23.82 1472
3/19/2013 23.51 23.64 22.95 23.17 3269
3/18/2013 22.93 23.57 22.93 23.54 2553
3/15/2013 23.01 23.24 22.77 23.22 4735
3/14/2013 21.74 22.99 21.58 22.85 4290
3/13/2013 21.49 21.86 21.32 21.71 1822
3/12/2013 22.06 22.47 21.10 21.49 8987
3/11/2013 21.95 22.25 21.75 22.10 1460
3/8/2013 21.59 22.70 21.30 22.01 4341
3/7/2013 20.50 21.31 20.32 21.28 2837
3/6/2013 20.64 20.72 20.27 20.50 2257
3/5/2013 20.33 20.65 20.33 20.63 2119
3/4/2013 20.82 20.90 19.92 20.25 2201
3/1/2013 20.63 21.03 20.38 20.83 1380
2/28/2013 21.00 21.21 20.63 20.85 1663
2/27/2013 20.84 21.24 20.77 20.92 1165
2/26/2013 21.17 21.19 20.58 20.81 1340
2/25/2013 21.95 21.95 21.05 21.15 1615
2/22/2013 22.37 22.46 21.42 21.81 3815
2/21/2013 22.18 22.48 21.89 22.26 3313
2/20/2013 22.58 22.63 22.15 22.16 2471
2/19/2013 21.58 22.44 21.58 22.41 2289
2/15/2013 21.83 21.83 21.28 21.62 2604
2/14/2013 21.01 21.78 21.01 21.63 2394
2/13/2013 20.98 21.34 20.96 21.25 1708
2/12/2013 20.49 21.33 20.49 21.05 2211
2/11/2013 20.48 20.68 20.17 20.53 1515
2/8/2013 20.46 20.50 20.00 20.31 2611
2/7/2013 19.44 20.43 19.26 20.29 6393
2/6/2013 18.25 20.02 18.22 19.40 8378
2/5/2013 19.15 19.81 18.08 18.31 5742
2/4/2013 18.53 18.72 18.28 18.53 4759
2/1/2013 18.58 18.83 18.50 18.60 2338
1/31/2013 17.95 18.58 17.77 18.46 3470
1/30/2013 18.47 18.51 17.80 17.95 3409
1/29/2013 18.54 18.58 18.16 18.44 2855
1/28/2013 18.58 18.86 18.49 18.64 2923
1/25/2013 19.27 19.45 18.43 18.60 7910
1/24/2013 19.26 19.69 18.92 19.17 4152
1/23/2013 19.16 19.54 19.03 19.50 2645
1/22/2013 19.37 19.46 18.91 19.23 1793
1/18/2013 19.02 19.36 19.00 19.31 1350
1/17/2013 19.47 19.73 18.65 18.98 3112
1/16/2013 19.20 19.40 18.95 19.33 2865
1/15/2013 19.22 19.27 18.77 19.20 3940
1/14/2013 20.35 20.54 19.18 19.37 4663
1/11/2013 20.00 20.45 19.98 20.35 1790
1/10/2013 20.79 20.79 19.71 19.92 2367
1/9/2013 20.11 20.70 19.75 20.64 3249
1/8/2013 21.19 21.47 20.17 20.32 2138
1/7/2013 21.14 21.36 20.96 21.26 1315
1/4/2013 21.12 21.49 20.86 21.37 1710
1/3/2013 20.66 21.12 20.66 21.08 1959
1/2/2013 20.84 21.50 20.35 20.68 2326
12/31/2012 20.07 20.56 19.82 20.44 1862
12/28/2012 20.00 20.84 19.73 20.11 1712
12/27/2012 20.39 20.39 19.57 20.15 1192
12/26/2012 20.43 20.71 20.12 20.43 3189
12/24/2012 19.86 20.48 19.84 20.43 1165
Marketplace
Trading Center