Omnicom Group (NY: OMC )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	16.80	17.42	16.73	17.29	2,884,314	+0.39(+2.28%)
Dec 30, 2008	16.47	16.90	16.35	16.90	3,062,527	+0.54(+3.30%)
Dec 29, 2008	16.38	16.43	16.07	16.36	3,147,827	-0.06(-0.35%)
Dec 26, 2008	16.45	16.70	16.33	16.42	0	+0.12(+0.75%)
Dec 24, 2008	16.47	16.56	16.26	16.30	1,772,147	-0.08(-0.47%)
Dec 23, 2008	16.58	16.99	16.25	16.38	4,599,351	-0.22(-1.32%)
Dec 22, 2008	17.27	17.38	16.47	16.59	5,448,408	-0.60(-3.51%)
Dec 19, 2008	17.94	18.16	17.14	17.20	7,252,454	-0.53(-2.97%)
Dec 18, 2008	17.74	17.95	17.47	17.72	5,632,173	+0.00(+0.00%)
Dec 17, 2008	18.67	18.85	17.72	17.72	6,956,366	-1.39(-7.26%)
Dec 16, 2008	17.56	19.18	17.46	19.11	5,894,665	+1.68(+9.61%)
Dec 15, 2008	17.78	17.94	17.16	17.43	3,664,342	-0.33(-1.84%)
Dec 12, 2008	17.29	17.92	16.99	17.76	0	+0.10(+0.58%)
Dec 11, 2008	17.78	18.28	17.51	17.66	4,361,163	-0.48(-2.62%)
Dec 10, 2008	17.44	18.30	17.34	18.13	4,762,477	+0.78(+4.48%)
Dec 09, 2008	17.69	18.23	17.27	17.36	3,498,552	-0.62(-3.43%)
Dec 08, 2008	17.33	18.14	17.02	17.97	5,910,008	+1.01(+5.98%)
Dec 05, 2008	16.19	16.98	15.80	16.96	0	+0.39(+2.36%)
Dec 04, 2008	17.11	17.69	16.23	16.57	4,373,213	-0.76(-4.41%)
Dec 03, 2008	16.74	17.38	16.24	17.33	4,852,660	+0.42(+2.47%)
Dec 02, 2008	17.14	17.61	16.39	16.91	6,502,114	+0.04(+0.27%)
Dec 01, 2008	17.77	17.77	16.80	16.87	6,564,725	-1.30(-7.14%)
Nov 28, 2008	17.20	18.37	17.20	18.17	2,823,189	+0.85(+4.89%)
Nov 26, 2008	16.67	17.49	16.36	17.32	5,254,623	+0.33(+1.97%)
Nov 25, 2008	17.63	17.82	16.38	16.99	5,747,864	-0.15(-0.86%)
Nov 24, 2008	15.96	17.40	15.71	17.13	6,825,105	+1.41(+8.99%)
Nov 21, 2008	14.48	15.73	14.16	15.72	7,765,407	+1.44(+10.12%)
Nov 20, 2008	14.58	15.21	14.14	14.28	8,045,145	-0.29(-1.98%)
Nov 19, 2008	15.93	16.04	14.49	14.56	6,088,157	-1.39(-8.73%)
Nov 18, 2008	15.79	16.38	15.56	15.96	4,493,840	+0.07(+0.44%)
Nov 17, 2008	16.07	16.48	15.69	15.89	3,540,976	-0.42(-2.60%)
Nov 14, 2008	16.37	17.10	15.71	16.31	0	-0.13(-0.82%)
Nov 13, 2008	15.91	16.48	14.46	16.45	9,246,354	+0.66(+4.19%)
Nov 12, 2008	16.88	17.13	15.68	15.78	9,842,084	-1.28(-7.52%)
Nov 11, 2008	17.72	17.79	16.92	17.07	5,201,638	-1.01(-5.58%)
Nov 10, 2008	18.46	18.52	17.79	18.08	3,590,153	+0.07(+0.39%)
Nov 07, 2008	18.15	18.15	17.36	18.01	0	-0.05(-0.25%)
Nov 06, 2008	18.64	19.00	17.88	18.05	5,537,394	-1.05(-5.48%)
Nov 05, 2008	19.38	19.88	19.09	19.10	3,663,007	-0.52(-2.65%)
Nov 04, 2008	19.36	19.71	19.00	19.62	4,946,634	+0.87(+4.62%)
Nov 03, 2008	18.41	18.97	18.29	18.75	4,115,796	-0.22(-1.15%)
Oct 31, 2008	18.17	19.25	17.96	18.97	0	+0.68(+3.72%)
Oct 30, 2008	17.87	18.33	17.51	18.29	6,066,151	+1.18(+6.91%)
Oct 29, 2008	17.82	17.98	17.05	17.11	8,290,216	-0.83(-4.62%)
Oct 28, 2008	17.56	17.96	16.54	17.94	10,706,071	+0.74(+4.33%)
Oct 27, 2008	17.47	17.87	17.11	17.19	5,313,078	-0.71(-3.95%)
Oct 24, 2008	16.75	18.08	16.06	17.90	0	-0.17(-0.92%)
Oct 23, 2008	18.00	18.31	17.05	18.06	8,383,220	+0.08(+0.46%)
Oct 22, 2008	19.37	19.43	16.98	17.98	10,414,151	-1.85(-9.33%)
Oct 21, 2008	20.55	20.55	19.75	19.83	8,047,761	-1.61(-7.52%)
Oct 20, 2008	19.71	21.51	19.70	21.44	4,861,195	+1.46(+7.29%)
Oct 17, 2008	19.04	20.68	19.04	19.98	0	+0.49(+2.54%)
Oct 16, 2008	19.04	19.78	18.32	19.49	9,093,356	-0.01(-0.03%)
Oct 15, 2008	20.83	20.92	19.37	19.50	4,634,115	-1.80(-8.44%)
Oct 14, 2008	22.62	22.94	20.54	21.29	5,317,939	-0.65(-2.96%)
Oct 13, 2008	20.11	21.94	19.91	21.94	6,096,122	+2.60(+13.45%)
Oct 10, 2008	19.09	23.46	17.99	19.34	0	-0.57(-2.84%)
Oct 09, 2008	20.56	21.15	19.89	19.91	7,676,599	-0.65(-3.16%)
Oct 08, 2008	21.10	22.12	20.25	20.56	7,372,339	-1.07(-4.93%)
Oct 07, 2008	22.69	23.08	21.54	21.62	6,193,072	-1.01(-4.46%)
Oct 06, 2008	22.61	22.77	21.63	22.63	5,672,094	-0.46(-2.00%)
Oct 03, 2008	23.98	24.31	23.04	23.09	0	-0.46(-1.96%)
Oct 02, 2008	24.04	24.34	23.51	23.55	4,091,077	-0.60(-2.50%)

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.