$11.05 -0.54 (%) K12 Incorporated - NYSE

Jan. 28, 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
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
11/20/201412.1012.3211.9112.29321,615
11/19/201412.3812.4012.0012.10339,149
11/18/201412.7712.9112.4312.43234,568
11/17/201413.0813.1012.5412.73297,950
11/14/201412.3213.2012.3013.09418,882
11/13/201412.8512.9612.2612.43457,099
11/12/201412.8813.0812.7812.81259,704
11/11/201412.5912.9612.4812.93463,694
11/10/201412.7012.8012.3012.57325,821
11/7/201412.1712.7312.0412.67666,418
11/6/201411.6212.2911.6212.21743,939
11/5/201412.2912.2911.6211.64984,695
11/4/201412.2612.4512.1812.24611,951
11/3/201412.4012.5612.1612.25506,245
10/31/201413.1013.2012.3012.401,040,459
10/30/201415.1315.2712.9712.981,072,932
10/29/201415.2915.5815.1115.15408,418
10/28/201414.9115.2614.8815.24542,498
10/27/201414.9314.9714.7314.89133,839
10/24/201414.8915.0814.7314.97153,901
10/23/201414.9815.2814.9114.99287,430
10/22/201415.0415.1614.8414.87313,359
10/21/201415.0815.3314.8315.04366,558
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center