K12 Inc Historical Stock Prices

LRN 
$13.24
*  
0.27
2%
Get LRN Alerts
*Delayed - data as of Jul. 30, 2015  -  Find a broker to begin trading LRN now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    LRN Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-APR-2015 TO 30-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  13.53  13.63  13.11  13.24 169,814
07/30/2015 13.4 13.63 13.11 13.24 170,014
07/29/2015 13.26 13.84 13.09 13.51 145,932
07/28/2015 13.34 13.518 12.95 13.28 207,683
07/27/2015 13.35 13.73 13.1 13.23 212,561
07/24/2015 13.66 13.9 13.425 13.49 190,578
07/23/2015 14.28 14.3 13.63 13.72 206,360
07/22/2015 13.73 14.3 13.61 14.25 124,247
07/21/2015 13.89 14.16 13.73 13.82 268,611
07/20/2015 13.77 14.145 13.535 13.86 145,462
07/17/2015 14.25 14.53 13.69 13.8 188,025
07/16/2015 14.21 14.86 14.02 14.26 190,613
07/15/2015 14.11 14.26 13.85 14.09 172,331
07/14/2015 13.78 14.18 13.645 14.14 175,226
07/13/2015 13.63 13.96 13.3 13.8 270,052
07/10/2015 13.67 13.84 13.23 13.51 239,631
07/09/2015 13.04 13.62 13 13.5 273,027
07/08/2015 12.51 12.92 12.15 12.83 264,404
07/07/2015 12.69 12.8 12.35 12.66 299,997
07/06/2015 12.67 12.82 12.55 12.71 282,749
07/02/2015 12.98 13.24 12.65 12.83 223,370
07/01/2015 12.79 13.15 12.69 12.93 261,451
06/30/2015 13.1 13.35 12.53 12.65 361,977
06/29/2015 14.15 14.28 13.17 13.2 305,044
06/26/2015 14.3 14.63 14.05 14.28 883,374
06/25/2015 14.61 14.61 14.03 14.3 193,397
06/24/2015 14.89 14.91 14.5 14.61 176,869
06/23/2015 14.82 14.92 14.54 14.87 128,434
06/22/2015 14.94 14.995 14.66 14.77 170,886
06/19/2015 14.46 14.87 14.34 14.8 464,821
06/18/2015 14.02 14.5 14.01 14.46 185,847
06/17/2015 13.77 14.21 13.77 13.96 236,078
06/16/2015 13.56 13.85 13.37 13.76 451,996
06/15/2015 13.43 13.69 13.04 13.6 205,660
06/12/2015 13.69 13.69 13.48 13.6 150,866
06/11/2015 13.68 13.7 13.55 13.7 154,800
06/10/2015 13.8 13.81 13.63 13.68 275,583
06/09/2015 13.69 14.03 13.47 13.76 308,268
06/08/2015 13.77 13.77 13.49 13.66 172,032
06/05/2015 13.63 13.86 13.4 13.84 126,251
06/04/2015 13.81 13.91 13.55 13.66 121,491
06/03/2015 13.87 14.05 13.77 13.9 184,329
06/02/2015 13.83 14.03 13.68 13.84 208,954
06/01/2015 13.87 14.04 13.4 13.91 278,165
05/29/2015 13.91 14 13.66 13.69 240,650
05/28/2015 13.91 14.07 13.66 13.94 207,464
05/27/2015 13.84 14.06 13.4807 13.97 287,088
05/26/2015 14.02 14.168 13.61 13.86 271,975
05/22/2015 14.19 14.42 14.04 14.05 127,855
05/21/2015 14.3 14.36 14 14.22 192,088
05/20/2015 14.05 14.42 14.04 14.35 167,378
05/19/2015 14.13 14.17 13.81 14 165,127
05/18/2015 14.13 14.22 13.83 14.16 283,724
05/15/2015 14.17 14.34 13.95 14.18 142,588
05/14/2015 14.31 14.43 13.8778 14.22 263,611
05/13/2015 13.96 14.28 13.82 14.24 211,040
05/12/2015 14.56 14.67 13.76 13.86 376,764
05/11/2015 14.17 15 14.1 14.61 215,133
05/08/2015 14.57 14.7 14.13 14.16 214,912
05/07/2015 14.05 14.46 13.7 14.4 296,946
05/06/2015 14.82 14.89 13.9 14.1 359,531
05/05/2015 16.07 16.34 14.47 14.76 539,543
05/04/2015 16.3 16.58 15.88 16 277,776
05/01/2015 16.14 16.45 15.75 16.32 241,424
04/30/2015 17.25 17.25 16.095 16.17 328,900
04/29/2015 17.39 17.63 16.97 17.27 400,402
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?