$15.67 -0.44 (%) K12 Incorporated - NYSE

Apr. 17, 2015 | 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
4/17/201515.9416.0015.4815.67184,643
4/16/201516.2016.2916.0016.11230,034
4/15/201516.0516.3115.7916.28196,530
4/14/201516.9016.9015.7916.04247,688
4/13/201516.8717.0116.7916.88134,627
4/10/201516.9616.9616.7316.8494,781
4/9/201516.8717.1216.5816.8987,810
4/8/201516.9717.0916.6016.86129,660
4/7/201517.0117.2616.8316.90132,189
4/6/201516.6117.0216.6116.97206,817
4/2/201515.8516.9115.8516.69207,262
4/1/201515.6716.1315.6615.85405,896
3/31/201515.8916.0515.6115.72153,310
3/30/201516.1416.4415.8515.96183,637
3/27/201515.6016.0315.4915.99181,589
3/26/201515.7715.9615.5215.64139,280
3/25/201516.3616.4315.7715.83162,249
3/24/201516.5316.5816.3816.49180,048
3/23/201516.0316.9616.0316.52313,878
3/20/201516.5216.8615.8716.03598,940
3/19/201516.7016.7016.2716.36129,310
3/18/201516.7816.9516.5416.82165,520
3/17/201516.7617.0216.7116.87249,275
3/16/201516.7816.9616.6216.84190,556
3/13/201516.7016.8116.3716.74153,084
3/12/201516.2616.9616.2616.75322,085
3/11/201516.2316.3116.0116.19190,640
3/10/201516.5616.6416.2116.25174,277
3/9/201516.7017.0016.6316.72168,073
3/6/201516.5016.9716.5016.68182,203
3/5/201517.2917.2916.6616.67174,466
3/4/201517.2817.6617.0517.30320,080
3/3/201516.5717.3216.5717.28290,341
3/2/201516.8517.0216.3216.63243,162
2/27/201516.9517.2516.7316.93185,617
2/26/201517.3917.5816.7816.93260,331
2/25/201517.2517.6417.1517.46191,031
2/24/201516.8817.3816.8817.30195,272
2/23/201517.2017.2216.6516.88169,187
2/20/201517.2917.3816.9917.29215,287
2/19/201517.0317.7117.0317.29227,745
2/18/201516.4217.4216.4217.27303,756
2/17/201516.5216.8716.4616.51182,430
2/13/201516.7017.0716.5116.56189,131
2/12/201516.7116.8516.4516.62197,620
2/11/201516.3816.6516.2016.51170,808
2/10/201517.0517.0616.0716.41250,532
2/9/201516.5417.1616.3816.91335,452
2/6/201516.3116.6816.2516.58283,349
2/5/201516.1316.9115.9716.53412,950
2/4/201515.5116.1515.5116.06446,547
2/3/201515.0315.9815.0315.62652,549
2/2/201514.4215.4914.3514.99618,358
1/30/201514.5714.6613.7414.22614,728
1/29/201511.2214.4611.2214.401,437,574
1/28/201511.6111.6710.9911.05241,592
1/27/201511.5411.7411.4711.59154,655
1/26/201511.5111.7411.3211.69180,394
1/23/201511.6111.6911.3911.54172,634
1/22/201511.5111.6811.2611.65250,431
1/21/201511.0311.4810.8811.42281,661
1/20/201511.0811.2110.7811.03258,285
1/16/201510.4211.0610.3210.95197,027
1/15/201510.7110.7510.3010.41199,963
1/14/201511.0511.0910.4310.66107,342
1/13/201510.7611.3610.7511.15342,285
1/12/201510.2710.7110.1410.63247,103
1/9/201510.6710.7610.2510.30166,270
1/8/201510.1510.8710.1510.68242,312
1/7/201510.6410.7110.0710.25380,021
1/6/201511.4811.4810.5210.53258,547
1/5/201511.6211.6411.2011.30235,018
1/2/201511.8812.0011.4111.70172,528
12/31/201411.8712.1011.5211.87240,136
12/30/201411.9112.1811.7711.85430,816
12/29/201411.8711.9411.7311.93281,367
12/26/201412.4112.6211.8011.89233,765
12/24/201413.0213.0212.2212.34192,301
12/23/201412.4013.2512.4012.99416,176
12/22/201412.2512.3811.9812.31269,723
12/19/201412.0812.4012.0512.30579,829
12/18/201411.9112.2311.9012.06320,621
12/17/201411.2811.8011.2111.75504,417
12/16/201411.2811.5411.0811.26449,480
12/15/201411.5311.6411.2911.32203,020
12/12/201411.6711.8011.4911.50241,182
12/11/201411.7112.1211.6911.81240,895
12/10/201411.8712.0111.5311.65295,821
12/9/201411.6512.0411.5711.95434,109
12/8/201411.9312.0211.7111.75317,736
12/5/201411.8912.1311.8911.99418,574
12/4/201411.9212.0411.7011.90360,223
12/3/201411.7612.0811.7611.96371,908
12/2/201411.6312.0811.6311.74321,603
12/1/201411.6011.7711.3411.65436,035
11/28/201411.9912.0211.4811.50297,526
11/26/201412.1212.2511.9112.02379,803
11/25/201412.2612.3711.9912.14729,478
11/24/201412.3812.7712.1612.25586,888
11/21/201412.4512.6212.2412.33475,861
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center