Omnicom Group (NY: OMC )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	15.03	15.08	14.99	15.03	4,256,512	-0.05(-0.32%)
Sep 28, 2006	15.09	15.17	15.07	15.07	3,985,555	-0.03(-0.21%)
Sep 27, 2006	14.89	15.21	14.85	15.11	6,370,285	+0.20(+1.37%)
Sep 26, 2006	14.68	14.94	14.68	14.90	4,269,904	+0.17(+1.12%)
Sep 25, 2006	14.52	14.79	14.52	14.74	2,761,267	+0.26(+1.79%)
Sep 22, 2006	14.59	14.68	14.44	14.48	2,393,451	-0.19(-1.32%)
Sep 21, 2006	14.62	14.73	14.55	14.67	3,448,936	+0.02(+0.13%)
Sep 20, 2006	14.61	14.71	14.56	14.65	3,802,737	+0.06(+0.44%)
Sep 19, 2006	14.64	14.70	14.49	14.59	5,422,871	-0.17(-1.13%)
Sep 18, 2006	14.82	14.85	14.72	14.76	3,151,506	-0.06(-0.43%)
Sep 15, 2006	14.83	14.89	14.78	14.82	5,080,282	-0.01(-0.05%)
Sep 14, 2006	14.88	14.92	14.79	14.83	4,067,465	-0.17(-1.15%)
Sep 13, 2006	14.77	15.13	14.77	15.00	8,862,776	+0.19(+1.30%)
Sep 12, 2006	14.65	14.85	14.65	14.81	3,472,606	+0.16(+1.11%)
Sep 11, 2006	14.60	14.66	14.56	14.65	2,978,655	+0.04(+0.29%)
Sep 08, 2006	14.37	14.60	14.34	14.60	4,418,151	+0.28(+1.93%)
Sep 07, 2006	14.25	14.41	14.25	14.33	2,735,417	+0.05(+0.34%)
Sep 06, 2006	14.47	14.49	14.10	14.28	3,220,024	+0.08(+0.53%)
Sep 05, 2006	14.26	14.35	14.18	14.20	2,010,062	-0.05(-0.34%)
Sep 01, 2006	14.07	14.33	14.07	14.25	1,668,408	+0.22(+1.56%)
Aug 31, 2006	14.14	14.14	13.97	14.03	2,949,379	-0.10(-0.73%)
Aug 30, 2006	14.21	14.26	14.11	14.14	1,497,113	-0.08(-0.54%)
Aug 29, 2006	14.06	14.22	14.03	14.21	3,137,491	+0.15(+1.10%)
Aug 28, 2006	14.02	14.13	13.98	14.06	1,841,259	+0.04(+0.30%)
Aug 25, 2006	14.08	14.08	13.94	14.02	1,595,530	-0.07(-0.49%)
Aug 24, 2006	14.07	14.16	14.05	14.09	1,997,605	+0.05(+0.39%)
Aug 23, 2006	14.02	14.10	13.96	14.03	1,781,151	-0.01(-0.05%)
Aug 22, 2006	14.13	14.16	14.04	14.04	2,635,443	-0.09(-0.63%)
Aug 21, 2006	14.24	14.24	14.13	14.13	1,566,254	-0.11(-0.80%)
Aug 18, 2006	14.30	14.30	14.20	14.24	1,464,723	-0.06(-0.44%)
Aug 17, 2006	14.22	14.33	14.22	14.30	2,422,415	-0.01(-0.09%)
Aug 16, 2006	14.24	14.37	14.23	14.32	1,955,560	+0.12(+0.83%)
Aug 15, 2006	14.19	14.25	14.16	14.20	2,426,464	+0.08(+0.53%)
Aug 14, 2006	13.91	14.22	13.91	14.12	3,125,034	+0.19(+1.35%)
Aug 11, 2006	13.98	14.05	13.90	13.94	2,537,338	-0.04(-0.31%)
Aug 10, 2006	13.82	14.04	13.81	13.98	2,511,488	+0.11(+0.76%)
Aug 09, 2006	13.94	13.98	13.84	13.87	4,020,125	-0.04(-0.28%)
Aug 08, 2006	14.09	14.09	13.89	13.91	3,184,520	-0.14(-0.97%)
Aug 07, 2006	13.99	14.09	13.89	14.05	3,364,846	+0.02(+0.14%)
Aug 04, 2006	14.13	14.16	13.98	14.03	3,030,043	-0.02(-0.15%)
Aug 03, 2006	14.05	14.10	13.99	14.05	3,644,835	+0.00(+0.01%)
Aug 02, 2006	14.10	14.13	14.03	14.05	3,705,255	-0.05(-0.33%)
Aug 01, 2006	14.17	14.17	14.07	14.10	2,910,760	-0.11(-0.80%)
Jul 31, 2006	14.30	14.38	14.18	14.21	4,848,568	-0.13(-0.87%)
Jul 28, 2006	14.46	14.47	14.33	14.33	7,333,895	-0.12(-0.85%)
Jul 27, 2006	14.24	14.50	14.24	14.46	5,047,581	+0.24(+1.69%)
Jul 26, 2006	13.87	14.36	13.87	14.22	4,039,435	+0.35(+2.56%)
Jul 25, 2006	14.02	14.12	13.66	13.86	4,514,388	-0.38(-2.68%)
Jul 24, 2006	14.05	14.29	14.05	14.24	4,304,786	+0.20(+1.41%)
Jul 21, 2006	14.15	14.18	13.93	14.05	2,850,028	-0.04(-0.26%)
Jul 20, 2006	14.13	14.17	14.03	14.08	3,098,249	-0.04(-0.31%)
Jul 19, 2006	13.73	14.21	13.73	14.13	4,853,862	+0.40(+2.91%)
Jul 18, 2006	13.72	13.77	13.50	13.73	2,726,696	+0.01(+0.08%)
Jul 17, 2006	13.64	13.77	13.64	13.72	2,499,342	+0.01(+0.11%)
Jul 14, 2006	13.79	13.81	13.60	13.70	3,602,167	-0.09(-0.67%)
Jul 13, 2006	14.00	14.00	13.75	13.80	2,929,447	-0.20(-1.45%)
Jul 12, 2006	14.07	14.15	13.96	14.00	3,129,394	-0.06(-0.41%)
Jul 11, 2006	14.10	14.19	14.02	14.06	2,507,439	-0.06(-0.43%)
Jul 10, 2006	14.16	14.25	14.07	14.12	1,776,790	-0.00(-0.03%)
Jul 07, 2006	14.25	14.29	14.10	14.12	2,574,400	-0.14(-0.97%)
Jul 06, 2006	14.37	14.37	14.18	14.26	1,999,162	-0.07(-0.48%)
Jul 05, 2006	14.45	14.47	14.31	14.33	3,367,338	-0.14(-0.97%)

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.