Omnicom Group (NY: OMC )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	24.96	25.47	24.63	25.16	7,304,234	-0.69(-2.68%)
Mar 30, 2010	25.60	25.95	25.50	25.85	3,080,536	+0.20(+0.78%)
Mar 29, 2010	25.84	25.93	25.58	25.65	3,095,022	-0.16(-0.60%)
Mar 26, 2010	25.84	26.01	25.75	25.81	3,429,437	+0.03(+0.10%)
Mar 25, 2010	25.90	26.12	25.78	25.78	4,731,809	+0.01(+0.05%)
Mar 24, 2010	25.74	25.94	25.66	25.77	5,055,225	-0.05(-0.18%)
Mar 23, 2010	25.73	25.88	25.51	25.81	3,184,940	+0.10(+0.40%)
Mar 22, 2010	25.26	25.77	25.15	25.71	3,224,941	+0.38(+1.48%)
Mar 19, 2010	25.73	25.73	25.23	25.33	4,693,720	-0.31(-1.21%)
Mar 18, 2010	25.75	25.79	25.52	25.64	2,184,892	-0.14(-0.55%)
Mar 17, 2010	25.44	25.86	25.44	25.79	2,683,893	+0.35(+1.38%)
Mar 16, 2010	25.40	25.50	25.27	25.44	2,102,313	+0.05(+0.20%)
Mar 15, 2010	25.27	25.39	25.21	25.38	2,821,086	-0.10(-0.38%)
Mar 12, 2010	25.55	25.58	25.26	25.48	2,354,005	+0.03(+0.13%)
Mar 11, 2010	25.12	25.47	24.98	25.45	3,017,204	+0.27(+1.08%)
Mar 10, 2010	24.76	25.21	24.70	25.18	3,640,472	+0.40(+1.60%)
Mar 09, 2010	24.57	24.89	24.47	24.78	2,625,823	+0.16(+0.63%)
Mar 08, 2010	24.55	24.68	24.52	24.63	1,831,435	-0.05(-0.18%)
Mar 05, 2010	24.48	24.72	24.39	24.67	3,901,303	+0.36(+1.47%)
Mar 04, 2010	24.39	24.50	24.19	24.31	3,027,593	-0.08(-0.32%)
Mar 03, 2010	24.30	24.48	24.28	24.39	2,955,572	+0.11(+0.45%)
Mar 02, 2010	24.43	24.52	24.22	24.28	3,819,368	-0.01(-0.05%)
Mar 01, 2010	23.62	24.34	23.59	24.29	4,000,104	+0.68(+2.89%)
Feb 26, 2010	23.66	23.86	23.55	23.61	4,967,642	+0.00(+0.00%)
Feb 25, 2010	23.35	23.63	23.31	23.61	3,444,110	-0.17(-0.71%)
Feb 24, 2010	23.79	23.97	23.68	23.78	2,474,454	+0.14(+0.57%)
Feb 23, 2010	23.84	23.93	23.62	23.64	3,169,452	-0.20(-0.84%)
Feb 22, 2010	23.92	24.00	23.77	23.84	2,344,457	-0.06(-0.24%)
Feb 19, 2010	23.70	24.03	23.53	23.90	5,065,871	+0.19(+0.79%)
Feb 18, 2010	23.43	24.04	23.37	23.71	5,817,636	+0.28(+1.18%)
Feb 17, 2010	23.30	23.52	23.13	23.44	5,345,461	+0.26(+1.11%)
Feb 16, 2010	22.92	23.21	22.70	23.18	4,391,955	+0.48(+2.13%)
Feb 12, 2010	22.61	22.70	22.70	22.70	5,626,667	-0.23(-1.01%)
Feb 11, 2010	23.04	23.11	22.53	22.93	5,709,371	-0.12(-0.53%)
Feb 10, 2010	23.19	23.19	22.62	23.05	6,315,777	+0.32(+1.42%)
Feb 09, 2010	22.60	22.92	22.54	22.73	5,893,299	+0.46(+2.06%)
Feb 08, 2010	22.79	22.81	22.27	22.27	5,100,266	-0.48(-2.10%)
Feb 05, 2010	23.02	23.03	22.43	22.75	5,554,472	-0.31(-1.34%)
Feb 04, 2010	23.64	23.74	23.05	23.06	3,445,569	-0.81(-3.40%)
Feb 03, 2010	23.77	23.95	23.57	23.87	4,966,188	+0.05(+0.22%)
Feb 02, 2010	23.17	23.83	23.15	23.82	4,109,132	+0.60(+2.58%)
Feb 01, 2010	22.97	23.33	22.86	23.22	4,243,385	+0.46(+2.02%)
Jan 29, 2010	23.26	23.34	22.65	22.76	4,634,144	-0.35(-1.53%)
Jan 28, 2010	23.29	23.46	23.04	23.11	2,925,522	-0.10(-0.42%)
Jan 27, 2010	23.57	23.61	23.02	23.21	4,463,216	-0.35(-1.50%)
Jan 26, 2010	23.55	23.82	23.36	23.57	3,856,118	-0.05(-0.19%)
Jan 25, 2010	23.66	23.68	23.50	23.61	2,843,895	+0.21(+0.91%)
Jan 22, 2010	23.84	23.93	23.39	23.40	4,060,965	-0.48(-2.00%)
Jan 21, 2010	24.13	24.50	23.84	23.88	3,978,509	-0.30(-1.23%)
Jan 20, 2010	24.19	24.42	24.06	24.17	4,779,379	-0.20(-0.82%)
Jan 19, 2010	24.22	24.51	24.20	24.37	3,534,931	+0.09(+0.37%)
Jan 15, 2010	24.57	24.28	24.28	24.28	3,441,698	-0.29(-1.18%)
Jan 14, 2010	24.98	25.15	24.53	24.57	5,346,840	-0.68(-2.68%)
Jan 13, 2010	24.97	25.31	24.97	25.25	2,822,105	+0.28(+1.11%)
Jan 12, 2010	25.18	25.27	24.82	24.97	3,510,957	-0.43(-1.68%)
Jan 11, 2010	25.39	25.57	25.35	25.40	2,145,184	+0.00(+0.00%)
Jan 08, 2010	24.97	25.50	24.88	25.40	3,002,041	+0.29(+1.16%)
Jan 07, 2010	25.22	25.28	24.97	25.11	3,908,679	-0.15(-0.59%)
Jan 06, 2010	25.35	25.47	25.16	25.26	3,878,085	-0.20(-0.79%)
Jan 05, 2010	25.49	25.54	25.25	25.46	2,803,866	-0.09(-0.35%)

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.