Omnicom Group (NY: OMC )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	24.42	24.92	24.35	24.76	5,104,020	+0.71(+2.94%)
Sep 29, 2008	25.39	25.51	23.90	24.05	5,268,858	-1.78(-6.89%)
Sep 26, 2008	25.51	26.00	25.32	25.83	0	+0.11(+0.42%)
Sep 25, 2008	25.62	26.03	25.47	25.72	4,440,461	+0.36(+1.42%)
Sep 24, 2008	25.15	25.66	24.96	25.36	3,529,901	+0.12(+0.48%)
Sep 23, 2008	25.87	25.96	25.19	25.24	2,865,263	-0.54(-2.09%)
Sep 22, 2008	26.96	27.17	25.74	25.78	3,511,942	-1.12(-4.18%)
Sep 19, 2008	26.61	28.53	25.98	26.90	0	+0.77(+2.95%)
Sep 18, 2008	24.92	26.28	24.44	26.13	6,520,937	+1.44(+5.82%)
Sep 17, 2008	25.32	25.48	24.69	24.69	5,102,165	-0.71(-2.78%)
Sep 16, 2008	24.81	25.57	24.74	25.40	5,209,180	+0.21(+0.84%)
Sep 15, 2008	25.35	25.96	24.99	25.19	5,954,644	-0.89(-3.40%)
Sep 12, 2008	26.25	26.30	25.69	26.07	0	-0.46(-1.72%)
Sep 11, 2008	26.66	26.86	26.16	26.53	4,422,491	-0.22(-0.82%)
Sep 10, 2008	27.05	27.16	26.59	26.75	3,421,948	-0.26(-0.95%)
Sep 09, 2008	27.61	27.81	27.00	27.00	4,018,251	-0.72(-2.59%)
Sep 08, 2008	27.36	27.85	27.09	27.72	4,760,706	+0.84(+3.13%)
Sep 05, 2008	26.36	26.99	26.36	26.88	0	+0.29(+1.09%)
Sep 04, 2008	27.07	27.10	26.52	26.59	3,301,025	-0.64(-2.36%)
Sep 03, 2008	27.37	27.56	27.05	27.23	1,994,732	-0.22(-0.80%)
Sep 02, 2008	27.54	27.81	27.33	27.45	3,284,386	+0.24(+0.87%)
Aug 29, 2008	27.52	27.66	27.14	27.22	0	-0.46(-1.65%)
Aug 28, 2008	27.25	27.74	27.23	27.67	2,407,261	+0.44(+1.60%)
Aug 27, 2008	27.18	27.38	27.04	27.23	2,186,544	+0.04(+0.14%)
Aug 26, 2008	27.14	27.34	27.04	27.20	3,575,911	+0.01(+0.05%)
Aug 25, 2008	27.40	27.63	27.09	27.18	2,949,651	-0.41(-1.49%)
Aug 22, 2008	27.46	27.76	27.29	27.59	0	+0.22(+0.80%)
Aug 21, 2008	26.49	27.39	26.49	27.38	4,193,218	+0.49(+1.81%)
Aug 20, 2008	27.48	27.48	26.71	26.89	5,657,105	-0.65(-2.38%)
Aug 19, 2008	27.79	28.06	27.14	27.54	4,112,569	-0.47(-1.67%)
Aug 18, 2008	28.18	28.37	27.90	28.01	2,838,196	-0.26(-0.93%)
Aug 15, 2008	28.01	28.33	27.94	28.27	0	+0.33(+1.20%)
Aug 14, 2008	27.59	28.08	27.47	27.94	4,001,284	+0.12(+0.44%)
Aug 13, 2008	28.21	28.38	27.59	27.82	4,482,257	-0.52(-1.84%)
Aug 12, 2008	28.51	28.79	28.23	28.34	4,624,055	-0.35(-1.21%)
Aug 11, 2008	27.84	28.89	27.84	28.69	4,985,739	+0.91(+3.28%)
Aug 08, 2008	27.60	27.85	27.32	27.77	5,334,597	+0.26(+0.96%)
Aug 07, 2008	28.15	28.25	27.40	27.51	4,973,046	-1.08(-3.77%)
Aug 06, 2008	28.42	28.67	27.83	28.59	4,826,674	+0.12(+0.43%)
Aug 05, 2008	27.99	28.51	27.84	28.47	5,843,126	+0.76(+2.73%)
Aug 04, 2008	27.79	27.88	27.54	27.71	3,405,230	-0.06(-0.21%)
Aug 01, 2008	27.56	27.93	27.16	27.77	8,813,278	+0.36(+1.31%)
Jul 31, 2008	27.81	27.81	26.94	27.41	9,141,009	-0.67(-2.38%)
Jul 30, 2008	27.55	28.17	27.55	28.08	5,834,957	+0.57(+2.08%)
Jul 29, 2008	27.18	27.61	26.97	27.50	5,464,021	+0.44(+1.61%)
Jul 28, 2008	27.54	28.08	27.03	27.07	8,435,145	-0.49(-1.79%)
Jul 25, 2008	27.31	27.71	27.23	27.56	4,959,762	+0.32(+1.18%)
Jul 24, 2008	27.00	27.44	26.83	27.24	6,474,174	+0.22(+0.81%)
Jul 23, 2008	26.70	27.05	26.35	27.02	6,482,087	+0.53(+1.99%)
Jul 22, 2008	26.07	26.50	25.84	26.50	6,470,399	-0.67(-2.48%)
Jul 21, 2008	27.66	27.66	26.86	27.17	5,027,945	-0.06(-0.24%)
Jul 18, 2008	27.27	27.36	26.94	27.23	5,738,318	+0.00(+0.00%)
Jul 17, 2008	26.55	27.34	26.44	27.23	9,422,530	-0.21(-0.75%)
Jul 16, 2008	26.29	27.49	26.12	27.44	7,974,855	+1.13(+4.29%)
Jul 15, 2008	25.94	26.81	25.53	26.31	9,038,162	+0.12(+0.44%)
Jul 14, 2008	26.16	26.79	26.08	26.19	6,447,241	+0.10(+0.37%)
Jul 11, 2008	26.12	26.46	25.88	26.10	4,941,790	-0.35(-1.33%)
Jul 10, 2008	26.12	26.52	26.09	26.45	5,521,477	+0.33(+1.28%)
Jul 09, 2008	26.64	26.96	26.12	26.12	6,625,705	-0.50(-1.88%)
Jul 08, 2008	26.68	26.84	26.23	26.62	9,169,873	-0.33(-1.22%)
Jul 07, 2008	27.07	27.38	26.41	26.95	10,501,880	-0.55(-2.01%)
Jul 04, 2008	28.00	28.02	27.40	27.50	5,888,123	+0.00(+0.00%)
Jul 03, 2008	28.00	28.02	27.40	27.50	5,888,123	-0.23(-0.83%)
Jul 02, 2008	28.25	28.38	27.73	27.73	6,647,477	-0.51(-1.80%)

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.