Omnicom Group (NY: OMC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	34.88	34.88	34.56	34.74	2,377,995	-0.16(-0.45%)
Apr 27, 2012	34.61	35.01	34.46	34.90	3,397,696	+0.33(+0.94%)
Apr 26, 2012	34.06	34.60	33.86	34.57	2,974,368	+0.55(+1.61%)
Apr 25, 2012	34.00	34.14	33.85	34.02	2,700,842	+0.31(+0.92%)
Apr 24, 2012	33.58	33.84	33.48	33.71	2,758,612	+0.22(+0.65%)
Apr 23, 2012	33.73	33.77	33.37	33.50	3,899,837	-0.39(-1.16%)
Apr 20, 2012	33.54	33.97	33.47	33.89	4,908,355	+0.45(+1.34%)
Apr 19, 2012	33.16	33.75	33.05	33.44	2,939,470	+0.26(+0.80%)
Apr 18, 2012	32.89	33.37	32.78	33.18	3,643,316	+0.24(+0.74%)
Apr 17, 2012	33.43	33.62	32.52	32.93	4,700,979	-0.37(-1.12%)
Apr 16, 2012	32.95	33.72	32.95	33.31	3,826,798	+0.31(+0.94%)
Apr 13, 2012	33.42	33.45	32.82	32.99	2,830,757	-0.51(-1.54%)
Apr 12, 2012	32.78	33.63	32.71	33.51	3,167,558	+0.87(+2.68%)
Apr 11, 2012	32.57	32.74	32.42	32.64	1,881,220	+0.47(+1.45%)
Apr 10, 2012	32.63	32.74	32.11	32.17	3,421,885	-0.62(-1.88%)
Apr 09, 2012	32.99	32.99	32.59	32.78	2,078,559	-0.66(-1.98%)
Apr 05, 2012	33.20	33.58	33.08	33.45	2,132,509	+0.18(+0.55%)
Apr 04, 2012	33.57	33.63	33.25	33.27	2,136,701	-0.51(-1.52%)
Apr 03, 2012	33.71	33.85	33.57	33.78	3,143,601	-0.01(-0.04%)
Apr 02, 2012	33.41	33.85	33.14	33.79	7,134,406	-0.50(-1.46%)
Mar 30, 2012	34.27	34.30	33.93	34.29	2,051,048	+0.26(+0.76%)
Mar 29, 2012	33.93	34.06	33.69	34.04	2,749,797	-0.09(-0.28%)
Mar 28, 2012	34.40	34.52	33.94	34.13	1,648,714	-0.35(-1.02%)
Mar 27, 2012	34.53	34.79	34.36	34.48	2,372,064	-0.05(-0.14%)
Mar 26, 2012	34.18	34.53	34.08	34.53	1,858,162	+0.56(+1.63%)
Mar 23, 2012	34.00	34.08	33.69	33.98	1,939,605	+0.01(+0.04%)
Mar 22, 2012	33.49	34.10	33.48	33.96	2,510,266	+0.18(+0.52%)
Mar 21, 2012	33.73	33.96	33.72	33.79	1,764,203	+0.01(+0.04%)
Mar 20, 2012	33.73	33.87	33.54	33.77	1,644,703	-0.14(-0.40%)
Mar 19, 2012	33.75	34.04	33.56	33.91	1,550,182	+0.05(+0.14%)
Mar 16, 2012	33.72	33.90	33.48	33.86	3,583,764	+0.12(+0.36%)
Mar 15, 2012	33.33	33.78	33.20	33.74	2,979,695	+0.49(+1.49%)
Mar 14, 2012	33.26	33.45	33.11	33.25	2,362,669	-0.03(-0.08%)
Mar 13, 2012	33.08	33.30	32.91	33.27	2,042,578	+0.38(+1.15%)
Mar 12, 2012	32.95	33.02	32.73	32.89	1,082,441	+0.06(+0.19%)
Mar 09, 2012	33.20	33.22	32.82	32.83	1,880,260	-0.27(-0.82%)
Mar 08, 2012	32.70	33.18	32.62	33.10	1,110,777	+0.68(+2.09%)
Mar 07, 2012	32.50	32.55	32.20	32.43	1,440,027	+0.13(+0.40%)
Mar 06, 2012	32.53	32.71	32.25	32.30	2,662,199	-0.47(-1.45%)
Mar 05, 2012	32.57	32.87	32.53	32.77	1,714,670	+0.03(+0.10%)
Mar 02, 2012	32.93	33.14	32.50	32.74	2,071,644	-0.28(-0.84%)
Mar 01, 2012	33.41	33.62	32.91	33.01	3,049,556	-0.26(-0.77%)
Feb 29, 2012	32.88	33.41	32.85	33.27	4,002,264	+0.39(+1.19%)
Feb 28, 2012	32.75	32.98	32.51	32.88	2,056,090	+0.17(+0.54%)
Feb 27, 2012	32.33	32.80	32.32	32.71	2,313,362	-0.01(-0.02%)
Feb 24, 2012	32.91	33.14	32.71	32.71	2,526,294	-0.12(-0.37%)
Feb 23, 2012	32.48	32.91	32.48	32.83	2,111,247	+0.26(+0.81%)
Feb 22, 2012	32.73	32.84	32.53	32.57	1,589,119	-0.22(-0.68%)
Feb 21, 2012	32.78	32.83	32.34	32.79	1,741,308	+0.21(+0.64%)
Feb 17, 2012	32.53	32.69	32.43	32.59	1,966,720	+0.22(+0.69%)
Feb 16, 2012	31.98	32.45	31.80	32.36	2,714,840	+0.45(+1.41%)
Feb 15, 2012	32.44	32.52	31.74	31.91	2,024,578	-0.39(-1.21%)
Feb 14, 2012	32.40	32.97	31.85	32.30	2,817,929	-0.01(-0.04%)
Feb 13, 2012	32.16	32.36	31.90	32.32	1,746,003	+0.31(+0.97%)
Feb 10, 2012	31.83	32.02	31.62	32.01	2,285,151	-0.24(-0.73%)
Feb 09, 2012	31.95	32.26	31.81	32.24	2,826,034	+0.30(+0.95%)
Feb 08, 2012	31.95	32.05	31.62	31.94	1,879,838	-0.01(-0.02%)
Feb 07, 2012	31.70	32.03	31.59	31.95	1,602,347	+0.06(+0.19%)
Feb 06, 2012	31.59	32.03	31.45	31.89	1,484,627	+0.13(+0.40%)
Feb 03, 2012	31.50	31.85	31.41	31.76	1,610,435	+0.69(+2.21%)
Feb 02, 2012	31.44	31.48	30.96	31.07	1,392,048	-0.36(-1.16%)

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.