Omnicom Group (NY: OMC )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	28.44	28.67	28.13	28.36	3,494,195	-0.14(-0.50%)
Mar 28, 2008	28.57	28.96	28.44	28.51	2,614,866	+0.12(+0.43%)
Mar 27, 2008	28.66	28.91	28.37	28.38	3,209,172	-0.44(-1.54%)
Mar 26, 2008	28.67	28.95	28.37	28.83	3,014,266	-0.01(-0.02%)
Mar 25, 2008	28.46	29.17	28.35	28.83	4,447,893	+0.46(+1.61%)
Mar 24, 2008	27.94	28.51	27.75	28.38	2,573,162	+0.60(+2.17%)
Mar 21, 2008	27.47	27.82	27.27	27.77	4,628,770	-0.00(-0.00%)
Mar 20, 2008	27.47	27.82	27.27	27.77	4,628,770	+0.50(+1.84%)
Mar 19, 2008	27.93	28.26	27.27	27.27	5,280,102	-0.60(-2.14%)
Mar 18, 2008	27.60	27.91	27.29	27.87	5,704,472	+0.62(+2.26%)
Mar 17, 2008	27.10	27.61	27.09	27.25	4,262,752	-0.45(-1.62%)
Mar 14, 2008	28.20	28.21	27.17	27.70	5,708,489	-0.38(-1.35%)
Mar 13, 2008	27.59	28.33	27.46	28.08	6,598,946	+0.08(+0.28%)
Mar 12, 2008	28.08	28.43	27.97	28.00	5,243,471	-0.02(-0.07%)
Mar 11, 2008	28.27	28.33	27.70	28.02	4,444,172	+0.23(+0.83%)
Mar 10, 2008	28.40	28.42	27.74	27.79	3,959,501	-0.46(-1.64%)
Mar 07, 2008	28.47	28.67	27.92	28.26	3,426,118	-0.34(-1.19%)
Mar 06, 2008	28.78	28.86	28.56	28.60	2,672,655	-0.22(-0.76%)
Mar 05, 2008	28.87	29.12	28.56	28.81	2,691,182	-0.17(-0.58%)
Mar 04, 2008	28.55	29.06	28.30	28.98	5,438,877	+0.22(+0.76%)
Mar 03, 2008	28.67	29.12	28.61	28.76	4,505,427	+0.08(+0.29%)
Feb 29, 2008	28.86	29.18	28.55	28.68	4,241,689	-0.44(-1.52%)
Feb 28, 2008	29.31	29.48	29.07	29.12	2,922,525	-0.34(-1.16%)
Feb 27, 2008	29.89	29.92	29.46	29.46	4,536,583	-0.58(-1.92%)
Feb 26, 2008	29.96	30.27	29.80	30.04	3,977,857	+0.00(+0.00%)
Feb 25, 2008	29.77	30.13	29.35	30.04	4,076,427	+0.27(+0.91%)
Feb 22, 2008	29.28	29.77	29.03	29.77	4,361,529	+0.49(+1.69%)
Feb 21, 2008	29.79	29.79	29.21	29.28	4,479,092	-0.26(-0.87%)
Feb 20, 2008	29.57	29.79	29.29	29.53	4,126,697	-0.24(-0.80%)
Feb 19, 2008	30.19	30.19	29.67	29.77	2,765,292	-0.13(-0.45%)
Feb 18, 2008	29.78	29.98	29.40	29.91	0	+0.00(+0.00%)
Feb 15, 2008	29.78	29.98	29.40	29.91	3,177,338	+0.12(+0.39%)
Feb 14, 2008	30.58	30.79	29.70	29.79	5,129,516	-0.58(-1.90%)
Feb 13, 2008	30.01	30.53	29.98	30.37	5,902,540	+0.13(+0.45%)
Feb 12, 2008	30.18	30.55	29.37	30.23	8,521,666	+1.05(+3.59%)
Feb 11, 2008	29.26	29.30	28.54	29.19	3,290,029	-0.08(-0.26%)
Feb 08, 2008	29.16	29.39	28.96	29.26	2,956,179	-0.02(-0.07%)
Feb 07, 2008	28.93	29.47	28.88	29.28	3,875,359	+0.24(+0.84%)
Feb 06, 2008	29.10	29.31	28.89	29.04	5,537,076	+0.08(+0.27%)
Feb 05, 2008	29.71	29.71	28.96	28.96	5,814,651	-1.22(-4.04%)
Feb 04, 2008	29.78	30.36	29.48	30.18	4,848,968	+0.39(+1.29%)
Feb 01, 2008	29.29	29.90	29.13	29.80	4,513,832	+0.67(+2.29%)
Jan 31, 2008	28.09	29.37	28.09	29.13	5,839,609	+0.49(+1.70%)
Jan 30, 2008	28.70	29.21	28.54	28.64	3,110,482	-0.12(-0.42%)
Jan 29, 2008	28.68	28.86	28.51	28.76	4,328,957	+0.23(+0.81%)
Jan 28, 2008	28.27	28.54	27.89	28.53	3,791,798	+0.35(+1.25%)
Jan 25, 2008	28.63	29.11	28.09	28.18	4,862,207	-0.07(-0.25%)
Jan 24, 2008	28.02	28.43	27.64	28.25	4,864,696	+0.39(+1.38%)
Jan 23, 2008	26.43	28.38	26.23	27.86	8,887,339	+0.69(+2.55%)
Jan 22, 2008	26.90	27.90	26.78	27.17	7,372,700	-0.28(-1.01%)
Jan 21, 2008	27.72	28.25	27.26	27.45	0	+0.00(+0.00%)
Jan 18, 2008	27.72	28.25	27.26	27.45	4,935,392	-0.22(-0.81%)
Jan 17, 2008	28.33	28.38	27.59	27.67	5,266,422	-0.51(-1.82%)
Jan 16, 2008	28.14	28.58	28.04	28.18	6,627,797	+0.06(+0.21%)
Jan 15, 2008	28.25	28.37	27.99	28.13	6,128,289	-0.53(-1.84%)
Jan 14, 2008	29.01	29.10	28.49	28.65	4,028,207	-0.24(-0.82%)
Jan 11, 2008	29.10	29.38	28.43	28.89	5,868,541	-0.53(-1.81%)
Jan 10, 2008	29.48	29.64	28.98	29.42	4,069,489	-0.22(-0.74%)
Jan 09, 2008	29.21	29.64	28.89	29.64	5,201,435	+0.41(+1.41%)
Jan 08, 2008	29.25	29.73	28.84	29.23	5,608,993	-0.04(-0.13%)
Jan 07, 2008	29.33	29.44	28.94	29.27	5,030,371	+0.06(+0.20%)
Jan 04, 2008	29.56	29.69	29.11	29.21	2,677,320	-0.65(-2.17%)
Jan 03, 2008	29.82	30.11	29.69	29.86	2,544,806	+0.08(+0.28%)
Jan 02, 2008	30.55	30.55	29.69	29.78	3,326,518	-0.74(-2.42%)

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.