Historical Stock Prices

LRN 
$22.26
*  
0.33
 negative 
1.5%
Get LRN Alerts
*Delayed - data as of Apr. 17, 2014 
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 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 21.94 22.42 21.92 22.26 363,811
04/16/2014 22.02 22.18 21.84 21.93 163,089
04/15/2014 21.91 22.05 21.23 21.84 178,410
04/14/2014 21.84 21.93 21.49 21.88 240,542
04/11/2014 21.94 22.18 21.61 21.62 277,801
04/10/2014 22.63 22.65 21.8 22.11 291,129
04/09/2014 22.55 22.8 22.28 22.69 175,447
04/08/2014 21.91 22.69 21.44 22.55 470,380
04/07/2014 22.43 22.47 21.82 21.92 311,740
04/04/2014 22.85 23.04 22.21 22.51 437,785
04/03/2014 22.82 22.96 22.48 22.77 220,625
04/02/2014 23.11 23.11 22.62 22.89 277,126
04/01/2014 22.67 23.3 22.4 23.2 199,772
03/31/2014 22.21 22.71 22.15 22.65 293,588
03/28/2014 21.71 22.25 21.54 22.1 426,714
03/27/2014 21.22 21.73 21.2 21.67 337,814
03/26/2014 21.59 21.644 20.99 21.2 259,589
03/25/2014 21.87 21.98 21.41 21.44 216,199
03/24/2014 21.64 21.67 21.26 21.4 354,733
03/21/2014 21.34 22 21.31 21.63 271,635
03/20/2014 21.21 21.46 21.05 21.2 232,725
03/19/2014 20.9 21.27 20.85 21.17 236,645
03/18/2014 20.5 21 20.5 20.94 291,799
03/17/2014 20.21 20.61 20.15 20.52 153,174
03/14/2014 19.79 20.15 19.66 20.09 373,236
03/13/2014 20.37 20.4049 19.745 19.89 351,271
03/12/2014 20.09 20.5 19.66 20.36 362,850
03/11/2014 21.25 21.37 20.28 20.3 375,867
03/10/2014 21.77 22.06 21.2001 21.25 305,369
03/07/2014 22.19 22.3 21.71 21.9 375,046
03/06/2014 22.3 22.36 22.08 22.14 259,131
03/05/2014 22.4 22.64 22.07 22.28 308,517
03/04/2014 22.61 22.78 22.35 22.43 257,348
03/03/2014 22.39 22.47 22.26 22.39 256,154
02/28/2014 22.79 22.855 22.43 22.63 196,614
02/27/2014 22.47 22.9299 22.47 22.85 184,457
02/26/2014 22.6 22.71 22.45 22.61 238,727
02/25/2014 22.52 22.86 22.42 22.6 264,546
02/24/2014 21.89 22.57 21.89 22.45 377,936
02/21/2014 22 22.015 21.79 21.95 464,540
02/20/2014 22.03 22.32 21.82 21.98 342,265
02/19/2014 22.51 22.79 22.01 22.06 305,332
02/18/2014 21.89 22.79 21.69 22.63 396,453
02/14/2014 21.33 21.72 20.97 21.7 347,908
02/13/2014 20.99 21.46 20.75 21.32 242,081
02/12/2014 20.72 21.12 20.636 21.12 302,598
02/11/2014 20.37 20.59 20.1 20.57 314,916
02/10/2014 20.53 20.63 20.09 20.41 194,850
02/07/2014 20.31 20.732 20.2 20.53 275,570
02/06/2014 20.18 20.5 19.72 20.25 408,026
02/05/2014 21.4 21.45 19.88 20.17 698,622
02/04/2014 22.46 23.55 21.06 21.33 892,895
02/03/2014 21.98 22.48 21.58 21.98 504,248
01/31/2014 21.85 22.32 21.85 21.95 198,167
01/30/2014 22.42 22.61 22.03 22.16 310,387
01/29/2014 22.06 22.5949 22 22.19 265,033
01/28/2014 21.95 22.55 21.95 22.34 271,442
01/27/2014 22.08 22.22 21.65 22.01 280,248
01/24/2014 22.72 23 21.67 22.1 249,707
01/23/2014 22.92 23.3 22.53 22.93 199,809
01/22/2014 23 23.27 22.76 23.13 154,457
01/21/2014 22.8 23.34 22.53 22.95 227,812
01/17/2014 22.93 23 22.43 22.58 131,586
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 your brokers before you trade


Want to trade FX?