Omnicom Group (NY: OMC )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	44.85	44.96	44.53	44.60	2,188,764	-0.62(-1.37%)
Sep 27, 2013	45.60	45.62	45.06	45.22	1,659,705	-0.06(-0.12%)
Sep 26, 2013	45.38	45.56	45.15	45.28	1,060,835	-0.13(-0.28%)
Sep 25, 2013	45.81	45.84	45.25	45.41	1,868,374	-0.08(-0.17%)
Sep 24, 2013	45.70	45.91	45.43	45.48	1,777,781	+0.03(+0.06%)
Sep 23, 2013	45.97	46.01	45.38	45.46	1,484,220	-0.38(-0.83%)
Sep 20, 2013	46.30	46.40	45.80	45.84	2,319,543	-0.01(-0.02%)
Sep 19, 2013	46.16	46.33	45.75	45.84	2,126,001	-0.31(-0.67%)
Sep 18, 2013	46.23	46.37	45.35	46.15	1,941,611	-0.21(-0.45%)
Sep 17, 2013	45.84	46.37	45.79	46.36	1,044,325	+0.48(+1.04%)
Sep 16, 2013	45.97	46.00	45.60	45.88	2,075,848	+0.45(+1.00%)
Sep 13, 2013	45.46	45.65	45.31	45.43	2,314,161	+0.29(+0.65%)
Sep 12, 2013	44.83	45.28	44.77	45.14	1,571,050	+0.00(+0.00%)
Sep 11, 2013	45.15	45.24	44.96	45.14	1,644,931	+0.50(+1.11%)
Sep 10, 2013	44.62	44.77	44.47	44.64	974,485	+0.27(+0.61%)
Sep 09, 2013	43.85	44.37	43.77	44.37	1,090,373	+0.62(+1.42%)
Sep 06, 2013	43.89	44.12	43.54	43.75	1,075,792	+0.06(+0.13%)
Sep 05, 2013	43.60	43.85	43.44	43.69	2,124,095	+0.57(+1.33%)
Sep 04, 2013	42.96	43.14	42.86	43.12	2,704,476	+0.73(+1.71%)
Sep 03, 2013	43.05	43.11	42.03	42.39	2,533,694	+0.01(+0.02%)
Aug 30, 2013	42.55	42.63	42.17	42.38	1,578,535	-0.17(-0.41%)
Aug 29, 2013	42.34	42.73	42.27	42.56	1,328,900	+0.48(+1.13%)
Aug 28, 2013	41.89	42.23	41.72	42.08	2,040,998	-0.14(-0.33%)
Aug 27, 2013	42.47	42.59	42.15	42.22	1,409,781	-0.67(-1.56%)
Aug 26, 2013	43.28	43.33	42.84	42.89	995,881	-0.27(-0.62%)
Aug 23, 2013	43.26	43.40	43.03	43.16	1,263,407	-0.17(-0.39%)
Aug 22, 2013	43.14	43.40	42.93	43.33	1,444,745	+0.38(+0.88%)
Aug 21, 2013	43.60	43.78	42.91	42.95	2,414,817	-0.64(-1.46%)
Aug 20, 2013	43.19	43.68	42.96	43.59	2,488,659	+0.22(+0.50%)
Aug 19, 2013	43.33	43.47	43.17	43.37	2,339,287	+0.41(+0.94%)
Aug 16, 2013	42.42	43.04	42.42	42.96	3,455,891	+0.55(+1.30%)
Aug 15, 2013	43.18	43.24	42.09	42.41	4,594,861	-1.04(-2.40%)
Aug 14, 2013	43.85	43.98	43.44	43.45	2,739,887	-0.06(-0.13%)
Aug 13, 2013	43.77	43.81	43.47	43.51	1,984,648	-0.29(-0.67%)
Aug 12, 2013	43.59	44.03	43.49	43.80	2,071,250	+0.00(+0.00%)
Aug 09, 2013	44.28	44.54	43.77	43.80	2,501,618	-0.56(-1.26%)
Aug 08, 2013	44.58	44.58	44.30	44.36	1,327,144	+0.06(+0.13%)
Aug 07, 2013	44.27	44.49	44.20	44.30	3,387,697	-0.06(-0.13%)
Aug 06, 2013	44.70	44.92	44.35	44.36	4,396,418	-0.01(-0.03%)
Aug 05, 2013	44.14	44.42	44.00	44.37	4,524,403	+0.01(+0.02%)
Aug 02, 2013	44.26	44.83	44.26	44.37	3,954,016	-0.92(-2.02%)
Aug 01, 2013	45.34	45.63	45.08	45.28	5,384,335	+0.37(+0.82%)
Jul 31, 2013	45.37	46.00	44.82	44.91	8,072,911	+0.45(+1.01%)
Jul 30, 2013	45.02	45.05	44.05	44.47	7,869,742	-0.78(-1.73%)
Jul 29, 2013	48.95	49.27	45.07	45.25	25,232,094	-0.25(-0.55%)
Jul 26, 2013	44.78	45.53	44.58	45.50	2,348,136	+0.57(+1.26%)
Jul 25, 2013	45.31	45.35	44.59	44.93	2,245,713	-0.22(-0.50%)
Jul 24, 2013	45.23	45.37	44.95	45.16	1,810,426	+0.08(+0.17%)
Jul 23, 2013	45.54	45.64	45.05	45.08	1,632,893	-0.32(-0.71%)
Jul 22, 2013	45.65	45.70	45.19	45.40	2,093,423	-0.30(-0.66%)
Jul 19, 2013	46.16	46.21	44.83	45.70	4,099,099	-0.30(-0.65%)
Jul 18, 2013	46.37	47.12	45.67	46.00	3,679,302	-0.68(-1.45%)
Jul 17, 2013	46.46	46.93	46.46	46.68	2,760,322	+0.27(+0.57%)
Jul 16, 2013	46.51	46.85	46.28	46.42	1,921,734	+0.01(+0.03%)
Jul 15, 2013	46.14	46.65	46.04	46.40	2,065,469	+0.04(+0.09%)
Jul 12, 2013	46.12	46.54	46.12	46.36	2,574,500	+0.14(+0.30%)
Jul 11, 2013	46.00	46.30	45.81	46.22	2,244,923	+0.80(+1.77%)
Jul 10, 2013	45.25	45.56	45.09	45.42	1,836,340	+0.17(+0.39%)
Jul 09, 2013	45.07	45.34	44.82	45.24	1,867,786	+0.41(+0.92%)
Jul 08, 2013	44.68	44.84	44.47	44.83	2,050,218	+0.45(+1.02%)
Jul 05, 2013	44.16	44.42	43.84	44.37	1,748,489	+0.71(+1.63%)
Jul 03, 2013	43.50	44.08	43.16	43.66	2,056,123	-0.15(-0.34%)
Jul 02, 2013	43.71	44.28	43.32	43.81	2,667,600	-0.02(-0.05%)

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.