Omnicom Group (NY: OMC )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	29.79	30.08	29.79	30.00	2,343,233	+0.21(+0.70%)
Dec 29, 2011	29.25	29.83	29.20	29.79	1,876,454	+0.61(+2.07%)
Dec 28, 2011	29.60	29.66	29.14	29.19	1,963,038	-0.44(-1.50%)
Dec 27, 2011	29.39	29.92	29.30	29.63	1,450,161	+0.08(+0.27%)
Dec 23, 2011	29.27	29.76	29.21	29.55	1,639,421	+0.83(+2.88%)
Dec 21, 2011	28.59	28.76	28.31	28.72	1,882,750	+0.13(+0.45%)
Dec 20, 2011	28.20	28.68	28.17	28.59	2,525,268	+0.89(+3.23%)
Dec 19, 2011	27.67	28.06	27.62	27.70	2,500,798	+0.05(+0.17%)
Dec 16, 2011	28.32	28.35	27.48	27.65	4,637,798	-0.45(-1.59%)
Dec 15, 2011	28.27	28.56	28.04	28.10	2,956,762	-0.13(-0.47%)
Dec 14, 2011	28.84	28.93	28.11	28.23	2,771,936	-0.68(-2.36%)
Dec 13, 2011	29.42	29.56	28.74	28.92	1,772,896	-0.36(-1.23%)
Dec 12, 2011	29.51	29.52	28.91	29.28	3,254,534	-0.56(-1.88%)
Dec 09, 2011	29.28	29.92	29.24	29.84	2,226,021	+0.75(+2.58%)
Dec 08, 2011	29.66	29.84	29.04	29.09	3,041,036	-0.68(-2.27%)
Dec 07, 2011	29.49	29.93	29.15	29.77	2,979,309	+0.09(+0.32%)
Dec 06, 2011	29.90	29.90	29.43	29.67	1,749,652	-0.25(-0.85%)
Dec 05, 2011	29.89	30.10	29.69	29.93	3,092,601	+0.53(+1.80%)
Dec 02, 2011	29.55	29.75	29.34	29.40	2,128,511	+0.10(+0.34%)
Dec 01, 2011	28.94	29.51	28.84	29.30	2,865,473	+0.42(+1.46%)
Nov 30, 2011	28.52	28.92	28.23	28.88	3,351,284	+1.17(+4.22%)
Nov 29, 2011	27.56	27.91	27.47	27.71	2,934,535	+0.27(+1.00%)
Nov 28, 2011	27.30	27.84	27.21	27.43	2,488,543	+0.66(+2.47%)
Nov 25, 2011	26.70	27.18	26.57	26.77	1,009,779	+0.09(+0.33%)
Nov 23, 2011	27.21	27.28	26.62	26.68	2,187,198	-0.70(-2.56%)
Nov 22, 2011	27.42	27.76	27.34	27.39	2,321,655	-0.07(-0.24%)
Nov 21, 2011	27.32	27.63	27.20	27.45	2,964,287	-0.34(-1.23%)
Nov 18, 2011	28.23	28.23	27.68	27.79	2,621,452	-0.21(-0.76%)
Nov 17, 2011	28.48	28.53	27.76	28.01	3,045,952	-0.58(-2.01%)
Nov 16, 2011	28.82	29.14	28.58	28.58	2,754,918	-0.66(-2.26%)
Nov 15, 2011	29.10	29.45	28.80	29.24	1,845,358	+0.11(+0.37%)
Nov 14, 2011	29.49	29.49	29.03	29.14	2,191,067	-0.53(-1.78%)
Nov 11, 2011	29.51	29.77	29.49	29.67	1,688,446	+0.54(+1.84%)
Nov 10, 2011	29.07	29.35	28.75	29.13	2,411,898	+0.45(+1.59%)
Nov 09, 2011	29.14	29.18	28.46	28.68	2,601,611	-1.20(-4.01%)
Nov 08, 2011	29.55	29.93	29.22	29.87	2,454,899	+0.38(+1.29%)
Nov 07, 2011	29.51	29.80	29.03	29.49	3,427,513	-0.08(-0.27%)
Nov 04, 2011	29.41	29.68	29.03	29.57	2,014,725	-0.14(-0.47%)
Nov 03, 2011	29.31	29.77	28.76	29.71	3,242,317	+0.77(+2.66%)
Nov 02, 2011	29.17	29.37	28.74	28.94	3,894,235	+0.29(+1.00%)
Nov 01, 2011	28.77	29.30	28.54	28.66	3,798,141	-1.10(-3.69%)
Oct 31, 2011	29.87	30.05	29.39	29.75	3,937,182	-0.58(-1.90%)
Oct 28, 2011	30.22	30.41	29.95	30.33	3,426,604	+0.01(+0.02%)
Oct 27, 2011	29.91	30.54	29.60	30.32	3,823,037	+1.15(+3.94%)
Oct 26, 2011	29.16	29.30	28.54	29.17	2,534,763	+0.41(+1.42%)
Oct 25, 2011	29.39	29.39	28.71	28.76	2,695,498	-0.70(-2.38%)
Oct 24, 2011	29.18	29.54	28.86	29.47	3,662,287	+0.70(+2.44%)
Oct 21, 2011	28.44	29.14	28.44	28.76	3,052,658	+0.54(+1.92%)
Oct 20, 2011	28.36	28.40	27.72	28.22	3,394,783	-0.03(-0.12%)
Oct 19, 2011	28.20	28.52	28.10	28.25	3,892,877	-0.01(-0.05%)
Oct 18, 2011	27.90	28.44	27.04	28.27	5,338,755	+0.31(+1.10%)
Oct 17, 2011	27.97	28.18	27.77	27.96	5,114,593	-0.28(-0.99%)
Oct 14, 2011	28.00	28.28	27.79	28.24	3,451,964	+0.68(+2.45%)
Oct 13, 2011	27.43	27.67	27.13	27.57	2,576,835	-0.03(-0.12%)
Oct 12, 2011	27.34	27.93	27.21	27.60	3,663,745	+0.50(+1.85%)
Oct 11, 2011	26.75	27.16	26.60	27.10	2,805,837	+0.24(+0.90%)
Oct 10, 2011	26.46	26.86	26.42	26.86	1,881,960	+0.90(+3.45%)
Oct 07, 2011	26.29	26.52	25.74	25.96	3,249,976	-0.17(-0.67%)
Oct 06, 2011	25.79	26.15	25.23	26.13	3,770,285	+0.23(+0.88%)
Oct 05, 2011	25.64	25.98	25.39	25.91	3,797,326	+0.38(+1.49%)
Oct 04, 2011	23.65	25.53	23.64	25.53	7,749,938	+1.48(+6.15%)

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.