K12 Inc Historical Stock Prices

LRN 
$15.04
*  
0.01
0.07%
Get LRN Alerts
*Delayed - data as of Oct. 21, 2014  -  Find a broker to begin trading LRN now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 20-JUL-2014 TO 20-OCT-2014

Date Open High Low Close / Last Volume
16:00  14.93  15.33  14.825  15.04 366,158
10/20/2014 14.72 15.05 14.72 15.03 379,360
10/17/2014 14.84 15.08 14.67 14.73 457,291
10/16/2014 13.85 14.73 13.85 14.65 849,038
10/15/2014 13.43 14.13 13.11 14 880,754
10/14/2014 13.16 13.705 12.94 13.63 578,006
10/13/2014 13.8 13.8 13 13.05 680,176
10/10/2014 14.66 14.84 13.82 13.82 563,179
10/09/2014 14.99 15.36 14.53 14.87 1,409,335
10/08/2014 15.82 16.08 15.49 15.99 775,617
10/07/2014 16.43 16.43 15.6 15.83 1,366,822
10/06/2014 16.3 16.59 16.15 16.47 366,882
10/03/2014 16.32 16.42 16.18 16.3 193,851
10/02/2014 15.86 16.35 15.86 16.25 247,595
10/01/2014 15.91 15.9699 15.73 15.89 289,410
09/30/2014 16.39 16.41 15.96 15.96 220,853
09/29/2014 16.41 16.5 16.32 16.35 235,610
09/26/2014 16.39 16.61 16.34 16.54 222,217
09/25/2014 16.86 16.86 16.37 16.39 213,723
09/24/2014 16.79 16.81 16.67 16.75 163,609
09/23/2014 17.03 17.17 16.72 16.8 212,099
09/22/2014 16.83 17.08 16.7201 17.05 309,532
09/19/2014 17.27 17.32 16.58 16.88 732,065
09/18/2014 17.44 17.522 17.24 17.29 112,308
09/17/2014 17.35 17.58 17.33 17.42 332,014
09/16/2014 17.54 17.58 17.305 17.37 342,612
09/15/2014 17.64 17.69 17.46 17.58 335,870
09/12/2014 17.65 17.7 17.48 17.59 540,570
09/11/2014 17.7 17.9 17.51 17.63 772,486
09/10/2014 17.42 17.83 17.36 17.78 376,732
09/09/2014 18.2 18.2 17.28 17.39 688,592
09/08/2014 18.12 18.32 18.01 18.31 457,857
09/05/2014 18.17 18.2025 17.95 18.11 357,138
09/04/2014 18.47 18.72 18.14 18.17 285,339
09/03/2014 18.55 18.75 18.34 18.46 591,895
09/02/2014 18.9 18.9 18.35 18.5 548,197
08/29/2014 18.74 18.89 18.72 18.83 245,356
08/28/2014 18.91 19.04 18.68 18.74 513,863
08/27/2014 19.24 19.34 18.9 18.97 423,258
08/26/2014 19.97 20.07 19.285 19.3 573,963
08/25/2014 20.09 20.15 19.93 20.03 265,263
08/22/2014 19.56 20.105 19.46 20.05 576,463
08/21/2014 19.43 19.64 19.29 19.55 351,563
08/20/2014 19.4 19.6 19.31 19.4 357,507
08/19/2014 19.53 19.67 19.37 19.48 439,288
08/18/2014 19.65 19.65 19.1 19.5 724,565
08/15/2014 19.17 19.93 18.4 19.65 1,060,327
08/14/2014 22.4 22.4 18.67 19.42 2,280,651
08/13/2014 22.58 22.62 22.16 22.4 306,175
08/12/2014 22.36 22.52 22.14 22.19 287,779
08/11/2014 22.13 22.52 21.97 22.34 413,730
08/08/2014 22.3 22.37 22.03 22.07 309,460
08/07/2014 22.61 22.868 22.29 22.32 297,198
08/06/2014 22.78 23.01 22.59 22.62 371,731
08/05/2014 22.53 23.01 22.3801 22.88 482,809
08/04/2014 23.4 23.51 23.06 23.29 330,080
08/01/2014 23.33 23.69 23.195 23.35 314,101
07/31/2014 23.3 23.58 23.25 23.31 302,209
07/30/2014 23.24 23.5 23.2 23.49 161,836
07/29/2014 23 23.32 22.95 23.14 287,818
07/28/2014 22.58 23.06 22.54 23.01 252,502
07/25/2014 22.21 22.58 22.2 22.53 219,602
07/24/2014 22.32 22.54 22.13 22.37 420,297
07/23/2014 22.29 22.465 22.01 22.3 197,626
07/22/2014 21.87 22.3201 21.87 22.26 178,994
07/21/2014 21.94 22.01 21.75 21.85 203,664
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?