LRN - K12 Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 201929.4029.6429.1129.2829.28178,300
Jun 21, 201930.0230.2029.3629.4129.41256,200
Jun 20, 201930.7130.7129.9530.1930.19409,600
Jun 19, 201929.6430.5429.3830.5430.54360,300
Jun 18, 201930.6730.8429.5429.7029.70188,800
Jun 17, 201930.9331.0130.3930.5630.56162,800
Jun 14, 201930.9731.1230.7330.7630.76119,700
Jun 13, 201931.0731.7330.6431.1531.15155,700
Jun 12, 201930.8531.4430.7031.1231.12114,300
Jun 11, 201931.8731.8730.5230.8830.88249,000
Jun 10, 201931.7232.2831.6031.6531.65122,400
Jun 07, 201931.6732.1331.5231.6531.65274,600
Jun 06, 201932.0332.2631.5831.6131.61243,100
Jun 05, 201932.8032.9831.8231.9131.91181,800
Jun 04, 201931.6332.7931.5432.6932.69421,500
Jun 03, 201930.6931.6930.6431.6331.63252,600
May 31, 201930.4530.5730.1130.5730.57501,600
May 30, 201930.6730.7330.1830.6830.68276,100
May 29, 201931.1431.4030.5430.6030.60206,000
May 28, 201932.0232.3131.4131.4231.42406,800
May 24, 201931.9532.2031.8531.9831.98192,900
May 23, 201931.6331.8031.0131.7331.73155,900
May 22, 201931.8232.1631.6031.8331.83159,300
May 21, 201931.4732.1731.3131.9231.92211,900
May 20, 201931.4831.7331.2831.4831.48126,200
May 17, 201932.0832.2131.6331.7831.78200,800
May 16, 201932.2232.7232.2232.3532.35219,500
May 15, 201931.5232.3531.5232.1532.15255,100
May 14, 201931.4431.8231.3231.6831.68204,400
May 13, 201931.3731.6031.0231.3731.37205,900
May 10, 201931.0031.7230.9131.7131.71276,600
May 09, 201930.2931.2830.0631.0031.00252,600
May 08, 201930.9931.0930.2030.4730.47211,600
May 07, 201931.0931.3530.8630.9930.99280,600
May 06, 201930.1631.3030.0430.9430.94299,400
May 03, 201930.1430.3429.8530.3330.33169,100
May 02, 201930.2230.5429.2530.0430.04236,600
May 01, 201930.1830.5530.0130.2030.20359,900
Apr 30, 201930.5030.7129.9530.1230.12380,500
Apr 29, 201931.2431.7430.3230.5830.58595,800
Apr 26, 201930.5032.3230.5031.3031.30440,300
Apr 25, 201931.2331.6930.5030.6730.67459,200
Apr 24, 201936.5036.5029.4231.3531.351,987,700
Apr 23, 201935.4036.2835.1436.2236.22461,000
Apr 22, 201935.4235.4835.0435.4035.40261,400
Apr 18, 201935.8536.0435.2835.4235.42146,300
Apr 17, 201936.9737.0035.7835.9735.97250,100
Apr 16, 201937.2037.4336.9437.0037.00264,400
Apr 15, 201936.5137.1536.3036.9536.95304,800
Apr 12, 201936.8336.8836.0436.4636.46312,900
Apr 11, 201936.6636.9436.3336.8536.85195,500
Apr 10, 201936.2436.5936.0536.5836.58163,500
Apr 09, 201935.7436.5335.7436.2236.22181,300
Apr 08, 201936.0836.2835.4435.6435.64168,200
Apr 05, 201935.8936.7735.8836.0736.07586,700
Apr 04, 201935.0435.8035.0135.7835.78266,600
Apr 03, 201934.3435.1634.3135.1035.10191,500
Apr 02, 201934.2234.4033.7934.2534.25197,800
Apr 01, 201934.2534.4433.5034.1834.18214,600
Mar 29, 201934.3034.5833.9034.1334.13375,800
Mar 28, 201933.5834.2433.5834.0334.03197,700
Mar 27, 201933.2333.7032.9133.5133.51257,400
Mar 26, 201933.2733.5632.8933.2333.23210,800
Mar 25, 201932.6033.3732.0733.2033.20232,800
Mar 22, 201933.1733.4032.5632.6032.60271,200
Mar 21, 201932.7633.3432.7633.2333.23351,900
Mar 20, 201933.3333.5032.6732.8932.89130,000
Mar 19, 201933.3633.4833.0533.3033.30221,500
Mar 18, 201933.7533.8233.0933.2833.28220,700
Mar 15, 201933.7234.3033.4133.7833.78495,700
Mar 14, 201933.7533.8333.4033.6233.62207,500
Mar 13, 201933.5033.8533.1933.7133.71271,700
Mar 12, 201933.3533.5332.7433.4733.47213,500
Mar 11, 201932.5633.4432.3833.3833.38257,600
Mar 08, 201932.4132.9032.3632.5632.56136,700
Mar 07, 201932.2732.4732.0232.4432.44209,300
Mar 06, 201932.2932.5631.7432.4432.44428,200
Mar 05, 201932.3532.6732.1532.3932.39177,700
Mar 04, 201932.6132.6532.0832.3432.34270,900
Mar 01, 201932.2232.7532.1432.6232.62188,300
Feb 28, 201932.2632.3531.7232.0432.04334,200
Feb 27, 201932.3232.5431.8432.2332.23251,400
Feb 26, 201932.5732.8032.1832.4132.41314,400
Feb 25, 201932.9733.0532.3032.6732.67307,800
Feb 22, 201932.7133.0332.1432.8432.84329,200
Feb 21, 201931.9732.8531.8432.6632.66251,200
Feb 20, 201932.1632.1631.6232.0032.00256,500
Feb 19, 201932.0832.3632.0432.2332.23392,000
Feb 15, 201932.2132.7131.9932.0632.06282,000
Feb 14, 201932.1632.4931.8831.9831.98201,500
Feb 13, 201932.0032.3231.6132.1632.16333,600
Feb 12, 201932.1032.3031.7132.0032.00212,200
Feb 11, 201931.2132.0731.0231.9531.95320,600
Feb 08, 201930.9131.3730.9031.1831.18158,400
Feb 07, 201931.0931.2830.7631.1131.11249,400
Feb 06, 201931.9031.9231.1231.1431.14327,700
Feb 05, 201931.9832.1131.4731.9231.92265,900
Feb 04, 201931.6332.3831.5031.8331.83421,400
Feb 01, 201931.4731.9431.1731.6331.63474,300
Jan 31, 201929.9331.5329.6531.5131.51613,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...