Omnicom Group (NY: OMC )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	16.57	16.73	16.50	16.64	4,051,893	+0.08(+0.48%)
Feb 27, 2007	16.82	16.93	16.33	16.56	6,127,359	-0.50(-2.95%)
Feb 26, 2007	17.07	17.11	17.03	17.06	3,101,429	-0.00(-0.02%)
Feb 23, 2007	17.06	17.13	16.96	17.06	3,104,478	-0.03(-0.16%)
Feb 22, 2007	17.02	17.16	16.95	17.09	3,008,553	+0.03(+0.19%)
Feb 21, 2007	17.01	17.07	16.92	17.06	4,179,273	-0.02(-0.09%)
Feb 20, 2007	16.97	17.10	16.86	17.08	5,161,258	+0.25(+1.47%)
Feb 16, 2007	16.55	16.84	16.54	16.83	4,449,607	+0.21(+1.24%)
Feb 15, 2007	16.42	16.64	16.36	16.62	5,732,759	+0.22(+1.37%)
Feb 14, 2007	16.46	16.48	16.15	16.40	10,414,772	-0.07(-0.41%)
Feb 13, 2007	16.66	16.74	16.30	16.47	9,259,843	-0.35(-2.10%)
Feb 12, 2007	16.99	17.04	16.78	16.82	3,845,068	-0.14(-0.81%)
Feb 09, 2007	17.02	17.11	16.87	16.96	3,708,058	-0.07(-0.39%)
Feb 08, 2007	16.90	17.14	16.84	17.02	4,333,438	+0.18(+1.04%)
Feb 07, 2007	16.79	16.92	16.76	16.85	3,489,735	+0.06(+0.38%)
Feb 06, 2007	16.84	16.92	16.72	16.78	2,499,342	-0.12(-0.73%)
Feb 05, 2007	16.81	16.96	16.79	16.91	2,315,278	+0.03(+0.15%)
Feb 02, 2007	16.82	16.93	16.76	16.88	1,831,916	+0.04(+0.24%)
Feb 01, 2007	16.87	16.92	16.72	16.84	2,833,210	-0.05(-0.28%)
Jan 31, 2007	16.75	16.91	16.66	16.89	2,674,374	+0.10(+0.62%)
Jan 30, 2007	16.70	16.81	16.58	16.78	2,612,396	+0.11(+0.68%)
Jan 29, 2007	16.57	16.72	16.51	16.67	3,292,279	+0.06(+0.34%)
Jan 26, 2007	16.61	16.66	16.48	16.61	2,687,454	+0.00(+0.00%)
Jan 25, 2007	16.71	16.77	16.60	16.61	2,562,253	-0.10(-0.59%)
Jan 24, 2007	16.71	16.76	16.58	16.71	2,586,546	-0.02(-0.12%)
Jan 23, 2007	16.64	16.78	16.59	16.73	2,762,201	+0.13(+0.80%)
Jan 22, 2007	16.72	16.76	16.53	16.60	2,802,066	-0.17(-0.99%)
Jan 19, 2007	16.61	16.82	16.51	16.76	3,200,403	+0.15(+0.93%)
Jan 18, 2007	16.68	16.70	16.55	16.61	3,291,968	+0.04(+0.23%)
Jan 17, 2007	16.70	16.70	16.45	16.57	4,694,091	-0.13(-0.75%)
Jan 16, 2007	16.77	16.79	16.67	16.70	2,763,447	-0.05(-0.29%)
Jan 12, 2007	16.69	16.80	16.63	16.74	2,390,648	-0.01(-0.08%)
Jan 11, 2007	16.75	16.81	16.72	16.76	3,424,955	+0.07(+0.40%)
Jan 10, 2007	16.53	16.73	16.42	16.69	3,313,458	+0.13(+0.81%)
Jan 09, 2007	16.50	16.61	16.43	16.56	3,450,182	+0.06(+0.38%)
Jan 08, 2007	16.41	16.54	16.22	16.49	3,373,878	+0.08(+0.48%)
Jan 05, 2007	16.37	16.49	16.28	16.41	3,056,204	+0.05(+0.28%)
Jan 04, 2007	16.30	16.49	16.25	16.37	3,811,146	+0.07(+0.41%)
Jan 03, 2007	16.66	16.79	16.15	16.30	9,266,097	-0.48(-2.88%)
Dec 29, 2006	16.67	16.85	16.64	16.78	2,598,381	+0.04(+0.26%)
Dec 28, 2006	16.69	16.78	16.62	16.74	2,058,025	+0.05(+0.31%)
Dec 27, 2006	16.52	16.73	16.52	16.69	3,111,953	+0.18(+1.06%)
Dec 26, 2006	16.57	16.58	16.47	16.51	2,191,012	-0.03(-0.17%)
Dec 22, 2006	16.68	16.68	16.51	16.54	2,872,141	-0.12(-0.73%)
Dec 21, 2006	16.73	16.84	16.63	16.66	3,194,797	-0.05(-0.30%)
Dec 20, 2006	16.89	16.96	16.71	16.71	4,448,050	-0.25(-1.47%)
Dec 19, 2006	16.99	17.00	16.84	16.96	2,834,767	-0.04(-0.25%)
Dec 18, 2006	17.01	17.02	16.94	17.00	2,001,653	+0.01(+0.05%)
Dec 15, 2006	16.97	17.03	16.96	17.00	4,830,192	+0.03(+0.15%)
Dec 14, 2006	16.89	17.02	16.82	16.97	2,631,083	+0.04(+0.26%)
Dec 13, 2006	16.84	17.01	16.83	16.93	2,660,670	+0.09(+0.55%)
Dec 12, 2006	16.68	16.92	16.60	16.83	2,705,207	+0.14(+0.82%)
Dec 11, 2006	16.68	16.74	16.63	16.70	1,769,004	+0.01(+0.07%)
Dec 08, 2006	16.68	16.72	16.58	16.69	2,190,700	+0.03(+0.19%)
Dec 07, 2006	16.66	16.72	16.62	16.65	2,197,552	-0.04(-0.24%)
Dec 06, 2006	16.81	16.82	16.67	16.69	1,621,380	-0.11(-0.64%)
Dec 05, 2006	16.75	16.84	16.65	16.80	1,895,762	+0.11(+0.68%)
Dec 04, 2006	16.63	16.75	16.56	16.69	3,262,381	+0.12(+0.72%)

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.