K12 Inc Historical Stock Prices

LRN 
$23.49
*  
0.35
1.51%
Get LRN Alerts
*Delayed - data as of Jul. 30, 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: 1 Year, From 29-JUL-2013 TO 29-JUL-2014

Date Open High Low Close / Last Volume
16:00  23.28  23.50  23.20  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
07/18/2014 21.82 22.12 21.82 22.05 227,824
07/17/2014 21.69 21.96 21.648 21.81 296,944
07/16/2014 22 22 21.72 21.81 189,738
07/15/2014 22.03 22.11 21.66 21.91 218,297
07/14/2014 22.13 22.28 22.03 22.14 200,255
07/11/2014 21.81 22.08 21.61 21.93 341,864
07/10/2014 21.88 21.99 21.59 21.87 438,205
07/09/2014 22.25 22.455 22.052 22.25 343,045
07/08/2014 22.73 22.77 22.16 22.23 397,044
07/07/2014 23.68 23.68 22.75 22.78 335,237
07/03/2014 23.69 24.02 23.69 23.75 220,379
07/02/2014 24.07 24.27 23.52 23.6 244,174
07/01/2014 24.16 24.42 24.013 24.11 401,900
06/30/2014 24.18 24.51 23.94 24.07 313,002
06/27/2014 25.36 25.36 23.81 24.32 1,424,154
06/26/2014 25.6 25.74 25.15 25.62 150,228
06/25/2014 25.18 25.74 25 25.66 161,334
06/24/2014 25.87 26.2 25.24 25.28 308,068
06/23/2014 25.17 26 24.89 25.98 310,734
06/20/2014 24.94 25.25 24.7 25.11 615,432
06/19/2014 25.1 25.13 24.59 24.83 187,167
06/18/2014 24.58 25.07 24.41 25.03 184,385
06/17/2014 24.19 24.96 24.17 24.63 182,850
06/16/2014 23.23 24.46 23.105 24.3 196,575
06/13/2014 23.45 23.6 22.9 23.21 167,248
06/12/2014 23.29 23.54 23.03 23.43 131,398
06/11/2014 23.51 23.55 23.23 23.39 117,759
06/10/2014 23.49 23.63 23.42 23.54 221,494
06/09/2014 23.78 24.06 23.52 23.56 211,877
06/06/2014 23.95 24.35 23.81 23.85 173,386
06/05/2014 23.3 24.03 23.15 23.81 229,287
06/04/2014 22.83 23.45 22.83 23.31 146,072
06/03/2014 23.01 23.34 22.48 22.97 388,989
06/02/2014 23.04 23.28 22.63 23.03 246,928
05/30/2014 22.8 23.07 22.74 22.96 247,719
05/29/2014 22.91 22.91 22.2 22.75 376,433
05/28/2014 23.2 23.22 22.74 22.77 216,868
05/27/2014 23.19 23.33 23.06 23.18 187,410
05/23/2014 22.92 23.15 22.76 23.04 286,029
05/22/2014 23.08 23.61 22.87 22.89 275,833
05/21/2014 23.11 23.43 22.85 23.17 158,905
05/20/2014 23.41 23.61 22.62 23.1 252,804
05/19/2014 23.22 23.58 22.96 23.58 314,307
05/16/2014 23.1 23.39 22.708 23.29 302,263
05/15/2014 22.98 23.13 22.22 23.03 465,150
05/14/2014 23.98 23.98 22.84 23.04 371,665
05/13/2014 24.79 24.79 23.93 23.96 307,002
05/12/2014 24.56 24.97 24.455 24.77 201,814
05/09/2014 24.25 24.72 24.1 24.42 212,397
05/08/2014 24.95 25.4 24.3 24.36 225,024
05/07/2014 24.81 24.98 24.34 24.93 317,474
05/06/2014 24.99 25.04 24.39 24.66 266,233
05/05/2014 24.91 25.4 24.45 25 269,379
05/02/2014 23.91 25.31 23.91 25.13 402,806
05/01/2014 23.6 24 23.4 23.87 475,132
04/30/2014 22.5 23.83 22.43 23.68 669,584
04/29/2014 21.52 22.81 21.38 22.46 1,010,614
04/28/2014 22 22.17 21.14 21.4 360,854
04/25/2014 22.24 22.4 21.84 21.97 229,378
04/24/2014 22.33 22.34 21.81 22.27 279,851
04/23/2014 22.35 22.62 22.09 22.27 228,742
04/22/2014 22.37 22.74 21.93 22.39 690,614
04/21/2014 22.33 22.45 21.98 22.39 426,361
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
01/16/2014 22.88 23.22 22.63 22.89 127,852
01/15/2014 22.75 23.07 22.5395 22.88 232,752
01/14/2014 22.06 23.04 22.06 22.61 229,346
01/13/2014 22.72 22.8 21.86 22.03 308,542
01/10/2014 22.34 22.7725 22.26 22.72 240,732
01/09/2014 22.62 23.1 22.2 22.21 385,275
01/08/2014 21.95 23.4487 21.95 22.56 801,330
01/07/2014 21.13 21.77 21.13 21.52 144,860
01/06/2014 21.49 21.56 20.9787 21.14 142,113
01/03/2014 21.01 21.48 20.95 21.3 152,295
01/02/2014 21.67 21.79 20.82 21.01 212,480
12/31/2013 21.74 21.985 21.671 21.75 154,672
12/30/2013 21.2 21.88 21.1 21.72 295,430
12/27/2013 21.61 21.95 21.17 21.24 101,065
12/26/2013 21.79 21.9467 21.46 21.52 169,048
12/24/2013 21.37 21.81 21.37 21.65 103,746
12/23/2013 21.81 21.97 21.095 21.21 253,571
12/20/2013 21.42 21.96 21.32 21.73 412,581
12/19/2013 21.49 21.675 21.32 21.37 174,356
12/18/2013 21.22 21.9 20.91 21.65 339,258
12/17/2013 21.41 21.54 21.07 21.14 234,841
12/16/2013 21.08 21.57 20.75 21.39 359,516
12/13/2013 20.4 21.2 20.37 21.02 267,260
12/12/2013 19.89 20.39 19.69 20.3 212,284
12/11/2013 20.55 20.71 19.96 20.01 347,251
12/10/2013 19.94 20.77 19.92 20.57 292,570
12/09/2013 20.18 20.3 19.47 19.94 343,397
12/06/2013 20.3 20.3 19.69 20.17 341,038
12/05/2013 20.3 20.5 19.92 19.94 92,446
12/04/2013 20.02 20.81 19.94 20.27 194,028
12/03/2013 19.96 21.05 19.96 20.17 371,041
12/02/2013 20.98 20.98 19.79 20.04 335,942
11/29/2013 21.09 21.17 20.63 21.04 113,938
11/27/2013 20.71 21.1 20.64 20.94 92,477
11/26/2013 20.15 20.89 20.11 20.64 174,117
11/25/2013 20.95 21.15 20.14 20.18 278,993
11/22/2013 20.66 21.02 20.458 20.87 264,097
11/21/2013 20.39 20.78 20.11 20.57 201,147
11/20/2013 20.82 21.1 20.15 20.28 222,498
11/19/2013 20.88 21.29 20.64 20.89 247,863
11/18/2013 21.11 21.6 20.48 20.89 655,038
11/15/2013 20.71 21.25 19.675 21.06 693,059
11/14/2013 21.55 21.62 20.5 20.75 549,983
11/13/2013 19.92 20.98 19.92 20.78 530,906
11/12/2013 19.42 20.44 19.42 20.12 488,294
11/11/2013 19.54 19.93 19.25 19.54 302,074
11/08/2013 18.69 19.67 18.49 19.53 541,985
11/07/2013 18.72 19.72 18.27 18.44 667,880
11/06/2013 18.26 18.26 17.74 17.9 490,116
11/05/2013 18.47 18.75 18.106 18.15 224,907
11/04/2013 18.55 18.75 18.3 18.5 157,938
11/01/2013 18.29 18.72 18.06 18.47 384,534
10/31/2013 18.53 18.59 18 18.28 355,753
10/30/2013 18.99 19.09 18.47 18.58 211,301
10/29/2013 18.97 19.18 18.76 19 371,573
10/28/2013 18.8 18.91 18.5601 18.88 227,219
10/25/2013 18.7 19.01 18.63 18.84 220,885
10/24/2013 18.5 18.66 18.27 18.56 489,279
10/23/2013 17.88 18.5301 17.75 18.41 231,758
10/22/2013 18.57 18.67 17.76 17.9 246,215
10/21/2013 18.91 18.91 18.41 18.55 419,248
10/18/2013 18.65 19.1099 18.47 18.82 768,733
10/17/2013 18.35 18.79 18.3 18.48 424,579
10/16/2013 18.95 19.1 18.2 18.49 700,272
10/15/2013 18.97 19.23 18.56 18.75 438,109
10/14/2013 18.55 19.24 18.45 19.02 1,514,140
10/11/2013 18.88 19.36 18.65 19.01 2,501,286
10/10/2013 17.57 18.79 17.57 18.37 1,923,173
10/09/2013 21.2 21.37 17.15 17.6 5,308,519
10/08/2013 29.08 29.17 28.38 28.59 185,166
10/07/2013 29.67 29.87 28.82 29.01 303,499
10/04/2013 29.98 30.255 29.534 29.87 241,795
10/03/2013 30.92 30.98 29.99 30.06 258,498
10/02/2013 31.33 31.37 30.87 31.07 207,650
10/01/2013 30.96 31.66 30.5 31.48 316,436
09/30/2013 31.24 31.57 30.86 30.88 583,310
09/27/2013 31.79 31.79 31.39 31.44 184,069
09/26/2013 32.09 32.4 31.65 32.07 192,369
09/25/2013 31.98 32.31 31.49 32.07 364,539
09/24/2013 32 32.42 31.192 31.97 434,181
09/23/2013 32.86 33.09 31.99 32 513,144
09/20/2013 33.87 33.99 32.93 32.96 623,615
09/19/2013 34.14 34.44 33.89 33.92 350,570
09/18/2013 35.01 35.01 34.08 34.2 568,129
09/17/2013 35.23 35.45 33.75 34.9 905,148
09/16/2013 36.67 36.69 35.01 35.15 527,397
09/13/2013 36.94 37.058 36.08 36.22 312,368
09/12/2013 37.63 37.7175 36.52 36.85 389,433
09/11/2013 37.72 37.91 37.1085 37.71 425,552
09/10/2013 37.75 38.14 37.4901 37.85 260,821
09/09/2013 36.81 38.02 36.81 37.57 371,832
09/06/2013 36.95 37.02 36.0584 36.78 260,340
09/05/2013 36.89 37.14 36.65 36.68 318,655
09/04/2013 36.88 37.01 36.32 36.96 415,166
09/03/2013 36.8 37.64 36.18 36.86 356,243
08/30/2013 35.63 36.91 35.2 36.31 563,153
08/29/2013 33.34 37.65 33.34 35.55 1,987,009
08/28/2013 31.7 32.07 31.5 31.96 353,812
08/27/2013 31.76 32.09 31.4 31.73 173,095
08/26/2013 31.5 32.4 31.39 32.05 157,252
08/23/2013 31.43 31.5 31.16 31.43 126,356
08/22/2013 30.99 31.58 30.762 31.46 53,824
08/21/2013 30.65 31.175 30.56 30.92 82,781
08/20/2013 30.45 30.92 29.91 30.82 83,699
08/19/2013 30.97 31.17 30.37 30.43 82,030
08/16/2013 30.92 31.1 30.53 30.91 135,707
08/15/2013 31.48 31.61 30.79 30.92 206,722
08/14/2013 31.93 31.93 31.5 31.72 142,065
08/13/2013 31.98 32 31.62 31.96 244,163
08/12/2013 30.93 32 30.9 31.91 284,232
08/09/2013 31.46 31.65 31 31.07 122,708
08/08/2013 31.48 31.8 31.21 31.45 153,910
08/07/2013 31.45 31.45 31 31.19 129,869
08/06/2013 31.41 31.53 31.065 31.45 102,907
08/05/2013 31.4 31.99 31.35 31.46 153,573
08/02/2013 31.99 31.99 31.32 31.58 117,912
08/01/2013 31.27 32.12 31.25 31.88 141,371
07/31/2013 31.09 31.28 30.67 31.1 197,531
07/30/2013 31.87 32.1 30.98 31.08 158,066
07/29/2013 30.67 32.11 30.67 31.73 299,917
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?