Omnicom Group (NY: OMC )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	16.67	16.85	16.64	16.78	2,598,974	+0.04(+0.26%)
Dec 28, 2006	16.69	16.77	16.62	16.74	2,058,494	+0.05(+0.31%)
Dec 27, 2006	16.51	16.72	16.51	16.68	3,112,663	+0.18(+1.06%)
Dec 26, 2006	16.57	16.58	16.46	16.51	2,191,511	-0.03(-0.17%)
Dec 22, 2006	16.68	16.68	16.51	16.54	2,872,796	-0.12(-0.73%)
Dec 21, 2006	16.73	16.84	16.62	16.66	3,195,526	-0.05(-0.30%)
Dec 20, 2006	16.89	16.96	16.70	16.71	4,449,065	-0.25(-1.47%)
Dec 19, 2006	16.98	17.00	16.84	16.96	2,835,414	-0.04(-0.26%)
Dec 18, 2006	17.01	17.01	16.93	17.00	2,002,110	+0.01(+0.05%)
Dec 15, 2006	16.97	17.02	16.96	16.99	4,831,294	+0.03(+0.15%)
Dec 14, 2006	16.89	17.02	16.82	16.97	2,631,683	+0.04(+0.26%)
Dec 13, 2006	16.84	17.01	16.83	16.92	2,661,277	+0.09(+0.55%)
Dec 12, 2006	16.68	16.92	16.60	16.83	2,705,824	+0.14(+0.82%)
Dec 11, 2006	16.68	16.74	16.62	16.69	1,769,408	+0.01(+0.07%)
Dec 08, 2006	16.68	16.72	16.58	16.68	2,191,200	+0.03(+0.19%)
Dec 07, 2006	16.66	16.72	16.62	16.65	2,198,053	-0.04(-0.24%)
Dec 06, 2006	16.80	16.81	16.66	16.69	1,621,749	-0.11(-0.64%)
Dec 05, 2006	16.75	16.84	16.65	16.80	1,896,195	+0.11(+0.68%)
Dec 04, 2006	16.63	16.74	16.56	16.68	3,263,125	+0.12(+0.72%)
Dec 01, 2006	16.46	16.62	16.44	16.57	2,940,395	+0.17(+1.03%)
Nov 30, 2006	16.44	16.53	16.34	16.40	2,791,179	-0.13(-0.79%)
Nov 29, 2006	16.33	16.60	16.25	16.53	2,675,295	+0.20(+1.21%)
Nov 28, 2006	16.37	16.43	16.24	16.33	3,015,470	-0.09(-0.58%)
Nov 27, 2006	16.49	16.57	16.29	16.42	3,919,488	-0.07(-0.42%)
Nov 24, 2006	16.53	16.53	16.42	16.49	678,792	-0.05(-0.32%)
Nov 22, 2006	16.38	16.61	16.35	16.55	1,473,468	+0.16(+0.98%)
Nov 21, 2006	16.27	16.44	16.24	16.39	2,311,133	+0.09(+0.58%)
Nov 20, 2006	16.39	16.46	16.27	16.29	2,156,933	-0.17(-1.05%)
Nov 17, 2006	16.49	16.51	16.35	16.46	2,150,080	-0.04(-0.27%)
Nov 16, 2006	16.43	16.58	16.37	16.51	1,818,627	+0.12(+0.74%)
Nov 15, 2006	16.40	16.49	16.35	16.39	1,470,664	-0.05(-0.27%)
Nov 14, 2006	16.37	16.44	16.24	16.43	2,211,760	+0.06(+0.35%)
Nov 13, 2006	16.37	16.48	16.28	16.37	1,426,429	-0.02(-0.15%)
Nov 10, 2006	16.36	16.44	16.36	16.40	1,901,802	+0.02(+0.14%)
Nov 09, 2006	16.42	16.48	16.37	16.38	1,944,480	-0.03(-0.20%)
Nov 08, 2006	16.24	16.48	16.11	16.41	2,939,460	+0.17(+1.07%)
Nov 07, 2006	16.25	16.34	16.20	16.24	1,737,945	-0.02(-0.10%)
Nov 06, 2006	16.11	16.30	16.06	16.25	2,135,750	+0.13(+0.81%)
Nov 03, 2006	16.12	16.18	16.03	16.12	2,661,900	-0.02(-0.12%)
Nov 02, 2006	16.18	16.18	16.05	16.14	3,198,953	-0.04(-0.24%)
Nov 01, 2006	16.28	16.29	16.17	16.18	2,453,808	-0.10(-0.64%)
Oct 31, 2006	16.36	16.44	16.20	16.28	3,699,870	-0.04(-0.27%)
Oct 30, 2006	16.06	16.35	16.02	16.33	3,709,527	+0.21(+1.33%)
Oct 27, 2006	15.65	16.21	15.59	16.11	5,275,827	+0.01(+0.04%)
Oct 26, 2006	16.01	16.16	15.90	16.11	4,314,801	-0.09(-0.53%)
Oct 25, 2006	16.01	16.28	15.90	16.19	7,687,892	-0.03(-0.19%)
Oct 24, 2006	15.42	16.29	15.41	16.22	19,679,372	+0.99(+6.52%)
Oct 23, 2006	15.19	15.23	15.11	15.23	3,296,146	+0.01(+0.06%)
Oct 20, 2006	15.24	15.25	15.14	15.22	1,583,433	+0.02(+0.13%)
Oct 19, 2006	15.12	15.25	15.11	15.20	2,624,518	+0.05(+0.31%)
Oct 18, 2006	15.15	15.28	15.11	15.15	2,543,524	+0.02(+0.12%)
Oct 17, 2006	15.17	15.23	15.09	15.14	3,306,426	-0.04(-0.25%)
Oct 16, 2006	15.15	15.24	15.10	15.17	1,803,986	-0.02(-0.15%)
Oct 13, 2006	15.17	15.23	15.12	15.20	2,642,274	+0.02(+0.16%)
Oct 12, 2006	15.16	15.24	15.04	15.17	2,835,726	+0.00(+0.03%)
Oct 11, 2006	15.22	15.24	15.13	15.17	2,450,069	-0.08(-0.51%)
Oct 10, 2006	15.09	15.24	15.02	15.24	5,462,113	+0.15(+1.02%)
Oct 09, 2006	15.13	15.17	15.09	15.09	3,404,864	-0.10(-0.67%)
Oct 06, 2006	15.04	15.20	15.04	15.19	3,196,772	+0.16(+1.04%)
Oct 05, 2006	15.02	15.09	15.01	15.04	1,895,883	-0.01(-0.09%)
Oct 04, 2006	15.05	15.08	14.97	15.05	2,648,816	+0.03(+0.20%)
Oct 03, 2006	14.98	15.06	14.94	15.02	3,393,961	+0.03(+0.22%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.