Omnicom Group (NY: OMC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	50.76	50.96	49.97	50.23	1,004,329	-0.05(-0.10%)
Nov 27, 2013	50.48	50.60	50.11	50.27	784,666	-0.17(-0.33%)
Nov 26, 2013	50.26	50.89	49.97	50.44	1,536,890	+0.60(+1.20%)
Nov 25, 2013	50.20	50.27	49.77	49.85	1,033,874	-0.58(-1.16%)
Nov 22, 2013	50.34	50.72	50.28	50.43	1,411,508	+0.70(+1.41%)
Nov 21, 2013	49.86	50.02	49.70	49.73	2,382,599	+0.27(+0.55%)
Nov 20, 2013	49.32	49.62	49.17	49.45	1,351,034	+0.13(+0.27%)
Nov 19, 2013	48.98	49.42	48.85	49.32	1,159,605	+0.16(+0.33%)
Nov 18, 2013	49.35	49.73	48.92	49.16	1,880,017	-0.01(-0.03%)
Nov 15, 2013	49.41	49.72	49.07	49.17	3,172,613	+0.61(+1.26%)
Nov 14, 2013	48.90	49.00	48.55	48.56	1,523,931	-0.48(-0.99%)
Nov 13, 2013	48.50	49.24	48.23	49.04	2,061,341	-0.15(-0.31%)
Nov 12, 2013	49.28	49.69	49.04	49.20	944,825	-0.40(-0.81%)
Nov 11, 2013	49.59	49.88	49.50	49.60	985,016	+0.11(+0.23%)
Nov 08, 2013	49.30	49.64	49.10	49.49	1,423,387	+0.01(+0.03%)
Nov 07, 2013	49.80	49.91	49.36	49.47	1,516,466	-0.09(-0.18%)
Nov 06, 2013	50.20	50.49	49.38	49.56	2,539,384	+0.16(+0.33%)
Nov 05, 2013	49.12	49.58	48.96	49.40	1,496,306	+0.26(+0.53%)
Nov 04, 2013	48.70	49.28	48.33	49.14	1,601,874	+0.65(+1.35%)
Nov 01, 2013	47.93	48.58	47.90	48.49	2,199,338	+0.61(+1.28%)
Oct 31, 2013	47.80	48.35	47.60	47.88	2,005,171	+0.08(+0.18%)
Oct 30, 2013	48.47	48.47	47.72	47.79	1,754,698	-0.63(-1.29%)
Oct 29, 2013	47.81	48.42	47.81	48.42	1,915,566	+0.36(+0.75%)
Oct 28, 2013	47.41	48.36	47.39	48.06	2,262,898	+0.64(+1.35%)
Oct 25, 2013	47.20	47.74	47.20	47.42	2,184,337	+0.68(+1.46%)
Oct 24, 2013	46.96	47.20	46.73	46.74	3,100,468	+0.34(+0.74%)
Oct 23, 2013	47.34	47.67	46.30	46.39	2,412,268	-1.29(-2.71%)
Oct 22, 2013	46.82	47.84	46.80	47.69	2,334,798	+1.18(+2.54%)
Oct 21, 2013	46.40	46.55	46.09	46.51	1,153,617	+0.35(+0.76%)
Oct 18, 2013	46.06	46.61	46.06	46.16	2,721,246	+0.35(+0.77%)
Oct 17, 2013	45.39	45.87	45.30	45.80	1,974,678	+0.39(+0.85%)
Oct 16, 2013	44.64	45.70	44.57	45.42	3,068,676	-0.25(-0.54%)
Oct 15, 2013	45.52	46.18	45.24	45.66	2,256,496	+0.71(+1.58%)
Oct 14, 2013	44.52	45.14	44.39	44.95	1,807,542	+0.18(+0.39%)
Oct 11, 2013	44.78	44.88	44.52	44.78	1,805,798	+0.21(+0.47%)
Oct 10, 2013	43.70	44.57	43.61	44.57	1,851,534	+1.15(+2.66%)
Oct 09, 2013	43.52	43.65	43.13	43.41	1,534,100	-0.16(-0.37%)
Oct 08, 2013	44.12	44.32	43.55	43.58	1,450,931	-0.50(-1.13%)
Oct 07, 2013	44.17	44.48	43.95	44.07	1,053,307	-0.30(-0.68%)
Oct 04, 2013	44.41	44.47	44.29	44.38	2,361,497	+0.02(+0.05%)
Oct 03, 2013	44.53	44.59	44.27	44.36	2,186,796	-0.05(-0.11%)
Oct 02, 2013	44.48	44.72	44.24	44.40	1,949,551	-0.27(-0.61%)
Oct 01, 2013	45.11	45.11	44.51	44.68	2,632,699	+0.08(+0.19%)
Sep 30, 2013	44.84	44.95	44.52	44.59	2,189,263	-0.62(-1.37%)
Sep 27, 2013	45.59	45.61	45.05	45.21	1,660,083	-0.06(-0.12%)
Sep 26, 2013	45.37	45.55	45.14	45.27	1,061,077	-0.13(-0.28%)
Sep 25, 2013	45.80	45.82	45.24	45.40	1,868,800	-0.08(-0.17%)
Sep 24, 2013	45.69	45.90	45.42	45.47	1,778,187	+0.03(+0.06%)
Sep 23, 2013	45.96	46.00	45.37	45.45	1,484,558	-0.38(-0.83%)
Sep 20, 2013	46.29	46.39	45.79	45.82	2,320,072	-0.01(-0.02%)
Sep 19, 2013	46.15	46.32	45.74	45.83	2,126,486	-0.31(-0.67%)
Sep 18, 2013	46.22	46.36	45.34	46.14	1,942,054	-0.21(-0.45%)
Sep 17, 2013	45.83	46.36	45.78	46.35	1,044,563	+0.48(+1.04%)
Sep 16, 2013	45.96	45.99	45.59	45.87	2,076,321	+0.45(+1.00%)
Sep 13, 2013	45.45	45.64	45.30	45.42	2,314,689	+0.29(+0.65%)
Sep 12, 2013	44.82	45.27	44.76	45.13	1,571,408	+0.00(+0.00%)
Sep 11, 2013	45.14	45.23	44.95	45.13	1,645,306	+0.50(+1.11%)
Sep 10, 2013	44.61	44.76	44.46	44.63	974,707	+0.27(+0.61%)
Sep 09, 2013	43.84	44.36	43.76	44.36	1,090,621	+0.62(+1.42%)
Sep 06, 2013	43.88	44.11	43.53	43.74	1,076,037	+0.06(+0.13%)
Sep 05, 2013	43.59	43.84	43.43	43.68	2,124,580	+0.57(+1.33%)
Sep 04, 2013	42.95	43.13	42.85	43.11	2,705,092	+0.73(+1.71%)

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.