Omnicom Group (NY: OMC )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	66.31	66.96	66.31	66.75	1,876,894	+0.24(+0.36%)
Mar 30, 2017	65.88	66.67	65.88	66.51	1,905,661	+0.61(+0.93%)
Mar 29, 2017	65.80	66.08	65.59	65.90	1,338,813	-0.15(-0.23%)
Mar 28, 2017	65.27	66.52	65.27	66.05	2,001,428	+0.86(+1.32%)
Mar 27, 2017	65.04	65.44	64.78	65.19	2,525,065	-0.10(-0.15%)
Mar 24, 2017	65.57	65.80	65.01	65.29	2,306,100	-0.15(-0.22%)
Mar 23, 2017	65.54	66.12	65.54	65.44	1,786,792	-0.11(-0.17%)
Mar 22, 2017	65.23	65.64	65.07	65.55	1,435,620	+0.24(+0.37%)
Mar 21, 2017	65.87	66.19	65.04	65.31	2,783,761	-0.22(-0.33%)
Mar 20, 2017	65.81	65.97	65.25	65.52	1,237,946	-0.24(-0.36%)
Mar 17, 2017	65.94	66.15	65.53	65.76	2,060,021	+0.08(+0.12%)
Mar 16, 2017	65.74	66.10	65.54	65.69	2,180,824	-0.02(-0.02%)
Mar 15, 2017	65.48	65.90	65.26	65.70	1,845,935	+0.39(+0.60%)
Mar 14, 2017	65.25	65.59	65.04	65.31	1,699,790	+0.03(+0.05%)
Mar 13, 2017	65.56	65.66	65.04	65.28	3,452,310	-0.14(-0.21%)
Mar 10, 2017	65.97	66.11	65.21	65.42	2,332,487	-0.43(-0.66%)
Mar 09, 2017	65.93	66.31	65.53	65.85	1,470,078	-0.04(-0.06%)
Mar 08, 2017	65.81	66.39	65.55	65.89	2,101,823	+0.78(+1.20%)
Mar 07, 2017	65.04	65.50	64.93	65.11	2,172,456	+0.10(+0.15%)
Mar 06, 2017	65.29	65.29	64.74	65.01	3,374,528	-0.68(-1.03%)
Mar 03, 2017	66.02	66.02	64.97	65.68	2,278,698	-0.70(-1.05%)
Mar 02, 2017	66.27	66.59	66.05	66.38	1,445,621	-0.02(-0.03%)
Mar 01, 2017	66.01	66.70	65.93	66.41	1,541,687	+0.95(+1.45%)
Feb 28, 2017	66.19	66.19	65.40	65.46	1,932,573	-0.83(-1.25%)
Feb 27, 2017	66.32	66.34	65.93	66.29	1,294,950	+0.02(+0.02%)
Feb 24, 2017	65.29	66.28	65.29	66.28	1,583,825	+0.63(+0.96%)
Feb 23, 2017	65.61	65.82	65.32	65.64	994,788	+0.05(+0.08%)
Feb 22, 2017	65.14	65.78	64.80	65.59	2,292,642	-0.05(-0.07%)
Feb 21, 2017	65.61	66.10	65.44	65.64	1,427,789	-0.01(-0.01%)
Feb 17, 2017		65.64	65.64	65.64	0	+0.02(+0.02%)
Feb 16, 2017	65.76	66.01	65.51	65.63	1,448,051	-0.25(-0.37%)
Feb 15, 2017	65.38	65.94	65.38	65.88	1,929,573	+0.47(+0.72%)
Feb 14, 2017	65.57	65.83	65.35	65.41	2,302,924	-0.69(-1.05%)
Feb 13, 2017	65.97	66.26	65.63	66.10	1,435,050	+0.46(+0.70%)
Feb 10, 2017	65.51	65.93	65.15	65.64	1,882,131	+0.52(+0.80%)
Feb 09, 2017	64.91	65.50	64.88	65.11	2,497,636	-0.25(-0.38%)
Feb 08, 2017	64.81	65.56	64.79	65.36	2,420,058	+0.55(+0.84%)
Feb 07, 2017	65.21	66.31	64.48	64.81	5,068,136	-2.41(-3.58%)
Feb 06, 2017	65.80	67.25	65.78	67.22	4,195,965	+1.30(+1.97%)
Feb 03, 2017	65.74	66.31	65.54	65.92	1,829,991	+0.38(+0.58%)
Feb 02, 2017	65.36	65.84	65.11	65.54	1,633,227	+0.14(+0.21%)
Feb 01, 2017	65.90	66.03	64.97	65.41	2,272,629	-0.48(-0.72%)
Jan 31, 2017	66.79	67.05	65.68	65.88	2,424,855	-1.11(-1.65%)
Jan 30, 2017	67.06	67.06	66.51	66.99	1,657,042	+0.08(+0.13%)
Jan 27, 2017	67.06	67.11	66.51	66.91	1,850,415	-0.04(-0.06%)
Jan 26, 2017	66.20	67.08	66.00	66.94	1,285,256	+0.50(+0.75%)
Jan 25, 2017	66.28	66.84	66.08	66.44	1,586,791	+0.37(+0.56%)
Jan 24, 2017	65.47	66.33	65.47	66.08	1,285,539	+0.74(+1.13%)
Jan 23, 2017	65.44	65.53	65.07	65.34	1,497,460	-0.15(-0.22%)
Jan 20, 2017	65.27	65.74	65.00	65.48	1,235,597	+0.44(+0.67%)
Jan 19, 2017	65.42	65.61	64.95	65.04	1,568,870	-0.47(-0.72%)
Jan 18, 2017	65.32	65.64	65.24	65.51	1,480,297	+0.27(+0.41%)
Jan 17, 2017	65.25	65.80	64.97	65.24	2,110,530	-0.38(-0.57%)
Jan 13, 2017		65.62	65.62	65.62	0	-0.11(-0.16%)
Jan 12, 2017	65.61	65.91	65.34	65.73	1,629,429	-0.30(-0.45%)
Jan 11, 2017	65.53	66.04	65.35	66.03	983,789	+0.46(+0.70%)
Jan 10, 2017	65.70	66.08	65.21	65.57	1,263,258	-0.12(-0.18%)
Jan 09, 2017	65.88	66.13	65.53	65.68	1,540,009	-0.32(-0.49%)
Jan 06, 2017	65.61	66.42	65.32	66.01	1,276,773	+0.58(+0.88%)
Jan 05, 2017	65.69	65.91	64.91	65.43	1,871,782	-0.49(-0.75%)
Jan 04, 2017	65.80	66.26	65.34	65.92	2,108,894	+0.48(+0.74%)

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.