Omnicom Group (NY: OMC )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	23.66	23.86	23.54	23.61	4,968,775	+0.00(+0.00%)
Feb 25, 2010	23.34	23.63	23.31	23.61	3,444,895	-0.17(-0.70%)
Feb 24, 2010	23.79	23.97	23.67	23.77	2,475,018	+0.14(+0.57%)
Feb 23, 2010	23.84	23.93	23.61	23.64	3,170,175	-0.20(-0.84%)
Feb 22, 2010	23.92	23.99	23.76	23.84	2,344,992	-0.06(-0.24%)
Feb 19, 2010	23.69	24.03	23.53	23.90	5,067,026	+0.19(+0.79%)
Feb 18, 2010	23.43	24.04	23.37	23.71	5,818,963	+0.28(+1.18%)
Feb 17, 2010	23.30	23.52	23.12	23.43	5,346,680	+0.26(+1.11%)
Feb 16, 2010	22.92	23.21	22.69	23.17	4,392,957	+0.48(+2.13%)
Feb 12, 2010	22.60	22.69	22.69	22.69	5,627,950	-0.23(-1.01%)
Feb 11, 2010	23.04	23.11	22.53	22.92	5,710,673	-0.12(-0.53%)
Feb 10, 2010	23.18	23.18	22.61	23.05	6,317,218	+0.32(+1.42%)
Feb 09, 2010	22.59	22.91	22.54	22.72	5,894,643	+0.46(+2.06%)
Feb 08, 2010	22.78	22.80	22.27	22.27	5,101,429	-0.48(-2.10%)
Feb 05, 2010	23.01	23.03	22.42	22.74	5,555,739	-0.31(-1.34%)
Feb 04, 2010	23.63	23.73	23.05	23.05	3,446,355	-0.81(-3.40%)
Feb 03, 2010	23.76	23.94	23.57	23.86	4,967,321	+0.05(+0.22%)
Feb 02, 2010	23.17	23.83	23.14	23.81	4,110,070	+0.60(+2.58%)
Feb 01, 2010	22.96	23.32	22.85	23.21	4,244,353	+0.46(+2.02%)
Jan 29, 2010	23.25	23.34	22.65	22.76	4,635,201	-0.35(-1.53%)
Jan 28, 2010	23.28	23.46	23.04	23.11	2,926,190	-0.10(-0.42%)
Jan 27, 2010	23.56	23.60	23.01	23.21	4,464,234	-0.35(-1.50%)
Jan 26, 2010	23.55	23.82	23.35	23.56	3,856,997	-0.05(-0.19%)
Jan 25, 2010	23.65	23.68	23.50	23.61	2,844,543	+0.21(+0.91%)
Jan 22, 2010	23.83	23.93	23.38	23.39	4,061,891	-0.48(-2.00%)
Jan 21, 2010	24.13	24.50	23.83	23.87	3,979,416	-0.30(-1.23%)
Jan 20, 2010	24.18	24.42	24.06	24.17	4,780,469	-0.20(-0.82%)
Jan 19, 2010	24.21	24.50	24.19	24.37	3,535,738	+0.09(+0.37%)
Jan 15, 2010	24.56	24.28	24.28	24.28	3,442,483	-0.29(-1.18%)
Jan 14, 2010	24.97	25.14	24.52	24.57	5,348,059	-0.68(-2.68%)
Jan 13, 2010	24.97	25.30	24.97	25.24	2,822,749	+0.28(+1.11%)
Jan 12, 2010	25.17	25.26	24.82	24.97	3,511,758	-0.43(-1.68%)
Jan 11, 2010	25.39	25.56	25.35	25.39	2,145,673	+0.00(+0.00%)
Jan 08, 2010	24.96	25.49	24.88	25.39	3,002,726	+0.29(+1.16%)
Jan 07, 2010	25.21	25.28	24.96	25.10	3,909,571	-0.15(-0.59%)
Jan 06, 2010	25.35	25.46	25.15	25.25	3,878,970	-0.20(-0.79%)
Jan 05, 2010	25.49	25.53	25.24	25.45	2,804,506	-0.09(-0.35%)
Jan 04, 2010	25.46	25.62	25.37	25.54	2,591,808	+0.30(+1.20%)
Dec 31, 2009	25.63	25.24	25.24	25.24	1,534,077	-0.44(-1.73%)
Dec 30, 2009	25.56	25.69	25.39	25.68	1,845,803	+0.05(+0.20%)
Dec 29, 2009	25.57	25.69	25.48	25.63	2,342,649	+0.09(+0.35%)
Dec 28, 2009	25.57	25.68	25.40	25.54	2,021,737	-0.04(-0.15%)
Dec 24, 2009	25.40	25.59	25.34	25.58	1,155,797	+0.18(+0.71%)
Dec 23, 2009	25.05	25.46	24.95	25.40	2,454,920	+0.34(+1.36%)
Dec 22, 2009	25.09	25.20	24.94	25.06	2,839,557	+0.01(+0.05%)
Dec 21, 2009	24.84	25.14	24.69	25.04	3,026,836	+0.29(+1.17%)
Dec 18, 2009	24.67	24.75	24.40	24.75	5,002,370	+0.48(+1.96%)
Dec 17, 2009	24.50	24.52	24.20	24.28	3,058,926	-0.35(-1.44%)
Dec 16, 2009	24.42	24.74	24.39	24.63	3,423,222	+0.26(+1.08%)
Dec 15, 2009	24.01	24.48	23.97	24.37	2,953,176	+0.17(+0.72%)
Dec 14, 2009	24.17	24.23	24.05	24.19	2,326,714	+0.31(+1.30%)
Dec 11, 2009	23.83	24.02	23.81	23.88	2,790,335	+0.10(+0.43%)
Dec 10, 2009	23.53	23.88	23.50	23.78	2,729,849	+0.46(+1.98%)
Dec 09, 2009	23.27	23.42	23.09	23.32	2,090,783	+0.03(+0.14%)
Dec 08, 2009	23.33	23.33	22.91	23.29	3,339,161	-0.19(-0.79%)
Dec 07, 2009	23.52	23.85	23.33	23.47	3,336,834	-0.13(-0.57%)
Dec 04, 2009	23.74	23.74	23.20	23.61	5,368,098	+0.04(+0.19%)
Dec 03, 2009	23.86	24.04	23.52	23.56	2,505,243	-0.17(-0.70%)
Dec 02, 2009	23.59	23.79	23.49	23.73	2,125,012	+0.07(+0.30%)

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.