OMTR: Historical Prices for Omniture, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
30-Oct-09	21.52	21.52	21.52	21.52	0	21.52
29-Oct-09	21.52	21.52	21.52	21.52	0	21.52
28-Oct-09	21.52	21.52	21.52	21.52	0	21.52
27-Oct-09	21.52	21.52	21.52	21.52	0	21.52
26-Oct-09	21.52	21.52	21.52	21.52	0	21.52
23-Oct-09	21.49	21.52	21.48	21.52	3,264,200	21.52
22-Oct-09	21.46	21.49	21.45	21.48	1,092,200	21.48
21-Oct-09	21.47	21.48	21.44	21.45	2,488,200	21.45
20-Oct-09	21.45	21.48	21.45	21.48	1,738,600	21.48
19-Oct-09	21.43	21.45	21.43	21.44	2,379,600	21.44
16-Oct-09	21.43	21.44	21.43	21.43	2,422,100	21.43
15-Oct-09	21.42	21.47	21.41	21.43	3,439,700	21.43
14-Oct-09	21.41	21.44	21.40	21.43	3,840,600	21.43
13-Oct-09	21.41	21.45	21.39	21.42	4,897,700	21.42
12-Oct-09	21.43	21.45	21.34	21.41	6,749,500	21.41
9-Oct-09	21.43	21.44	21.41	21.43	2,528,600	21.43
8-Oct-09	21.43	21.45	21.42	21.45	1,633,500	21.45
7-Oct-09	21.42	21.46	21.40	21.41	3,304,200	21.41
6-Oct-09	21.44	21.47	21.40	21.42	7,371,600	21.42
5-Oct-09	21.45	21.45	21.41	21.43	3,616,400	21.43
2-Oct-09	21.41	21.48	21.40	21.45	2,646,400	21.45
1-Oct-09	21.46	21.48	21.40	21.41	4,734,700	21.41
30-Sep-09	21.48	21.50	21.43	21.44	3,076,400	21.44
29-Sep-09	21.45	21.51	21.45	21.47	1,830,800	21.47
28-Sep-09	21.57	21.57	21.42	21.44	3,168,800	21.44
25-Sep-09	21.55	21.62	21.49	21.51	3,318,300	21.51
24-Sep-09	21.59	21.62	21.47	21.61	5,965,100	21.61
23-Sep-09	21.59	21.60	21.53	21.55	2,086,200	21.55
22-Sep-09	21.75	21.75	21.54	21.55	5,703,800	21.55
21-Sep-09	21.74	21.91	21.68	21.70	4,196,200	21.70
18-Sep-09	21.80	22.08	21.66	21.90	4,747,500	21.90
17-Sep-09	21.72	21.94	21.70	21.90	7,181,700	21.90
16-Sep-09	21.60	22.05	21.57	21.88	32,697,900	21.88
15-Sep-09	16.94	17.40	16.53	17.33	4,163,600	17.33
14-Sep-09	16.52	17.02	16.30	17.00	708,900	17.00
11-Sep-09	16.54	16.85	16.40	16.69	966,300	16.69
10-Sep-09	16.42	16.59	16.23	16.55	865,400	16.55
9-Sep-09	15.35	16.99	15.10	16.54	2,233,500	16.54
8-Sep-09	14.65	15.41	14.51	15.40	1,045,600	15.40
4-Sep-09	14.16	14.60	14.11	14.60	401,800	14.60
3-Sep-09	14.09	14.24	13.96	14.22	325,700	14.22
2-Sep-09	13.90	14.13	13.85	14.06	446,600	14.06
1-Sep-09	14.21	14.44	13.90	13.95	610,900	13.95
31-Aug-09	14.44	14.49	14.20	14.31	819,800	14.31
28-Aug-09	14.94	15.05	14.52	14.54	1,074,600	14.54
27-Aug-09	14.96	15.19	14.62	14.88	1,419,800	14.88
26-Aug-09	15.04	15.24	14.91	15.06	385,100	15.06
25-Aug-09	15.06	15.14	14.93	15.03	437,200	15.03
24-Aug-09	15.24	15.30	14.82	15.02	1,053,400	15.02
21-Aug-09	15.18	15.60	15.05	15.48	1,442,200	15.48
20-Aug-09	14.30	14.98	14.30	14.96	727,000	14.96
19-Aug-09	13.87	14.39	13.63	14.27	309,000	14.27
18-Aug-09	13.89	14.20	13.62	14.10	476,000	14.10
17-Aug-09	14.31	14.31	13.60	13.76	722,300	13.76
14-Aug-09	15.09	15.09	14.49	14.58	1,016,400	14.58
13-Aug-09	14.87	15.21	14.73	15.16	1,061,900	15.16
12-Aug-09	14.53	15.00	14.15	14.82	1,040,300	14.82
11-Aug-09	14.50	14.68	14.18	14.47	1,086,400	14.47
10-Aug-09	14.11	14.64	14.10	14.60	1,010,400	14.60
7-Aug-09	13.86	14.29	13.62	14.20	780,100	14.20
6-Aug-09	14.09	14.25	13.51	13.78	599,400	13.78
5-Aug-09	14.06	14.18	13.63	14.06	616,800	14.06
4-Aug-09	13.50	14.26	13.50	14.15	1,032,700	14.15
3-Aug-09	13.81	13.95	13.40	13.61	884,400	13.61
31-Jul-09	13.13	13.81	13.01	13.68	1,099,100	13.68
30-Jul-09	13.20	13.31	12.90	13.15	847,000	13.15
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions