EDIETS Historical Stock Price

Below is the stock price history for Ediets DIET. Data is recorded each day for the historical open, high, low, close and volume. The Ediets stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Ediets Historical Stock Price

DateOpenHighLowCloseVolume
2011-12-01 0.53 0.53 0.51 0.51 300
2011-11-30 0.51 0.51 0.51 0.51 300
2011-11-29 0.4088 0.4088 0.4088 0.4088 900
2011-11-21 0.60 0.60 0.50 0.50 929
2011-11-17 0.6297 0.6297 0.6297 0.6297 100
2011-11-16 0.7416 0.7416 0.66 0.66 1,327
2011-11-15 0.85 0.85 0.85 0.85 100
2011-11-14 0.95 0.95 0.95 0.95 200
2011-11-11 1.01 1.01 1.01 1.01 111
2011-11-09 1.05 1.05 1.02 1.02 300
2011-11-03 1.15 1.15 1.15 1.15 100
2011-11-02 1.12 1.12 1.12 1.12 100
2011-10-28 1.03 1.03 1.03 1.03 13
2011-10-27 1.10 1.11 1.09 1.09 10,733
2011-10-26 1.15 1.15 1.10 1.10 9,501
2011-10-25 1.15 1.15 1.15 1.15 300
2011-10-24 1.15 1.15 1.15 1.15 100
2011-10-19 1.105 1.105 1.105 1.105 1
2011-10-18 1.10 1.10 1.10 1.10 1,200
2011-10-12 1.14 1.14 1.14 1.14 250
2011-10-11 1.16 1.18 1.13 1.16 4,900
2011-10-05 1.12 1.19 1.12 1.19 900
2011-09-30 1.23 1.25 1.23 1.25 1,302
2011-09-29 1.32 1.32 1.32 1.32 1,000
2011-09-28 1.43 1.43 1.43 1.43 300
2011-09-27 1.45 1.46 1.43 1.43 300
2011-09-23 1.35 1.47 1.30 1.47 5,324
2011-09-22 1.31 1.33 1.30 1.33 1,509
2011-09-21 1.40 1.40 1.40 1.40 300
2011-09-19 1.49 1.49 1.38 1.49 600

» More Ediets Stock Price History

To see other companies like Ediets (DIET), view our stock market today for news, and other data.