Omnicom Group (NY: OMC )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	14.30	14.41	14.28	14.30	3,268,421	+0.03(+0.24%)
Jun 29, 2006	14.09	14.29	14.02	14.27	4,479,282	+0.18(+1.25%)
Jun 28, 2006	14.07	14.14	14.01	14.09	3,221,070	+0.02(+0.15%)
Jun 27, 2006	14.01	14.16	14.01	14.07	3,750,958	-0.01(-0.06%)
Jun 26, 2006	14.10	14.14	14.03	14.08	1,960,055	-0.02(-0.17%)
Jun 23, 2006	14.16	14.19	14.01	14.10	3,840,675	-0.06(-0.40%)
Jun 22, 2006	14.22	14.28	14.13	14.16	5,548,715	-0.07(-0.46%)
Jun 21, 2006	14.24	14.29	14.19	14.22	4,908,239	+0.02(+0.17%)
Jun 20, 2006	14.29	14.32	14.17	14.20	4,332,869	-0.09(-0.63%)
Jun 19, 2006	14.41	14.45	14.26	14.29	5,321,620	+0.01(+0.04%)
Jun 16, 2006	14.40	14.41	14.28	14.28	9,241,731	-0.14(-0.95%)
Jun 15, 2006	14.41	14.45	14.28	14.42	11,795,224	+0.03(+0.18%)
Jun 14, 2006	14.60	14.75	14.29	14.39	9,689,379	-0.20(-1.36%)
Jun 13, 2006	14.61	14.73	14.57	14.59	5,164,927	-0.06(-0.43%)
Jun 12, 2006	14.96	14.96	14.65	14.65	6,591,045	-0.30(-2.04%)
Jun 09, 2006	15.06	15.06	14.95	14.96	4,118,858	-0.08(-0.50%)
Jun 08, 2006	15.15	15.30	14.81	15.03	7,631,196	-0.30(-1.96%)
Jun 07, 2006	15.23	15.45	15.23	15.33	4,544,388	+0.04(+0.25%)
Jun 06, 2006	15.20	15.30	15.15	15.30	4,250,941	+0.07(+0.43%)
Jun 05, 2006	15.44	15.45	15.23	15.23	6,219,719	-0.19(-1.22%)
Jun 02, 2006	15.41	15.44	15.34	15.42	4,804,192	-0.09(-0.60%)
Jun 01, 2006	15.24	15.51	15.21	15.51	5,643,727	+0.25(+1.61%)
May 31, 2006	15.04	15.27	14.94	15.27	5,497,314	+0.25(+1.65%)
May 30, 2006	14.96	15.13	14.93	15.02	3,788,963	-0.07(-0.48%)
May 26, 2006	15.10	15.24	15.04	15.09	5,175,519	-0.01(-0.06%)
May 25, 2006	14.93	15.11	14.91	15.10	5,061,504	+0.17(+1.14%)
May 24, 2006	14.72	14.95	14.69	14.93	7,386,656	+0.20(+1.33%)
May 23, 2006	14.70	14.79	14.69	14.73	2,915,162	+0.04(+0.31%)
May 22, 2006	14.67	14.75	14.55	14.69	4,282,715	-0.05(-0.36%)
May 19, 2006	14.76	14.77	14.64	14.74	2,998,960	+0.02(+0.11%)
May 18, 2006	14.67	14.78	14.61	14.73	3,215,151	+0.03(+0.23%)
May 17, 2006	14.71	14.76	14.62	14.69	2,942,264	-0.06(-0.41%)
May 16, 2006	14.78	14.79	14.65	14.75	2,905,194	-0.03(-0.21%)
May 15, 2006	14.74	14.85	14.70	14.78	3,935,375	+0.05(+0.33%)
May 12, 2006	14.68	14.76	14.65	14.74	3,269,667	+0.03(+0.21%)
May 11, 2006	14.68	14.76	14.66	14.71	3,158,144	+0.03(+0.19%)
May 10, 2006	14.51	14.68	14.51	14.68	2,261,291	+0.16(+1.11%)
May 09, 2006	14.59	14.60	14.48	14.52	2,823,576	-0.07(-0.51%)
May 08, 2006	14.51	14.62	14.45	14.59	3,080,577	-0.02(-0.14%)
May 05, 2006	14.57	14.66	14.42	14.61	3,004,255	+0.06(+0.41%)
May 04, 2006	14.61	14.66	14.47	14.55	2,191,200	-0.04(-0.26%)
May 03, 2006	14.56	14.63	14.39	14.59	3,044,752	+0.03(+0.22%)
May 02, 2006	14.40	14.61	14.32	14.56	2,677,164	+0.15(+1.01%)
May 01, 2006	14.38	14.60	14.37	14.41	4,053,128	-0.03(-0.23%)
Apr 28, 2006	14.45	14.59	14.39	14.45	2,928,246	-0.02(-0.13%)
Apr 27, 2006	14.52	14.70	14.37	14.47	4,595,165	-0.05(-0.35%)
Apr 26, 2006	14.12	14.61	14.08	14.52	9,397,489	+0.32(+2.25%)
Apr 25, 2006	14.02	14.43	14.02	14.20	7,963,894	+0.34(+2.44%)
Apr 24, 2006	13.80	13.90	13.69	13.86	2,940,706	+0.06(+0.44%)
Apr 21, 2006	13.96	13.96	13.72	13.80	2,030,146	-0.11(-0.77%)
Apr 20, 2006	13.80	13.98	13.78	13.91	2,475,302	+0.15(+1.06%)
Apr 19, 2006	13.75	13.80	13.56	13.76	2,725,449	-0.04(-0.27%)
Apr 18, 2006	13.71	13.80	13.65	13.80	2,497,731	+0.09(+0.66%)
Apr 17, 2006	13.67	13.72	13.63	13.71	2,265,964	+0.04(+0.29%)
Apr 13, 2006	13.68	13.67	13.51	13.67	1,908,967	-0.01(-0.08%)
Apr 12, 2006	13.71	13.71	13.61	13.68	3,179,639	-0.00(-0.04%)
Apr 11, 2006	13.74	13.77	13.60	13.68	3,972,446	-0.07(-0.52%)
Apr 10, 2006	13.64	13.78	13.61	13.76	2,834,480	+0.10(+0.76%)
Apr 07, 2006	13.55	13.72	13.53	13.65	3,960,920	+0.07(+0.52%)
Apr 06, 2006	13.29	13.59	13.23	13.58	4,195,179	+0.25(+1.85%)
Apr 05, 2006	13.36	13.39	13.24	13.33	2,170,951	-0.07(-0.55%)
Apr 04, 2006	13.15	13.47	13.14	13.41	2,095,565	+0.15(+1.13%)

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.