$12.49 +0.40 (%) K12 Incorporated - New York Stock Exchange, Inc.

Jun. 30, 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center