Omnicom Group (NY: OMC )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	32.91	33.48	32.84	33.48	3,747,306	+0.64(+1.96%)
Feb 25, 2011	32.27	32.94	32.19	32.83	3,904,851	+0.76(+2.38%)
Feb 24, 2011	31.72	32.25	31.53	32.07	4,309,586	+0.41(+1.29%)
Feb 23, 2011	32.08	32.25	31.40	31.66	3,335,582	-0.37(-1.17%)
Feb 22, 2011	32.76	32.95	32.00	32.04	4,372,189	-1.12(-3.37%)
Feb 18, 2011	33.09	33.45	32.98	33.16	2,947,237	+0.14(+0.42%)
Feb 17, 2011	32.77	33.22	32.51	33.02	2,603,026	+0.08(+0.24%)
Feb 16, 2011	32.36	33.03	32.36	32.94	4,153,606	+0.83(+2.58%)
Feb 15, 2011	32.62	32.89	31.72	32.11	5,261,553	-0.74(-2.26%)
Feb 14, 2011	32.44	32.86	32.23	32.85	3,661,267	+0.34(+1.05%)
Feb 11, 2011	32.06	32.66	31.97	32.51	2,034,184	+0.33(+1.02%)
Feb 10, 2011	31.58	32.33	31.52	32.18	3,437,346	+0.48(+1.51%)
Feb 09, 2011	31.70	31.83	31.43	31.70	1,425,164	+0.01(+0.02%)
Feb 08, 2011	31.41	31.76	31.35	31.70	3,484,834	+0.26(+0.82%)
Feb 07, 2011	31.43	31.51	31.29	31.44	3,118,848	-0.07(-0.23%)
Feb 04, 2011	30.87	31.51	30.81	31.51	3,965,767	+0.53(+1.70%)
Feb 03, 2011	30.31	31.08	30.18	30.99	4,190,961	+0.57(+1.86%)
Feb 02, 2011	30.02	30.56	30.02	30.42	2,053,435	+0.24(+0.78%)
Feb 01, 2011	29.73	30.22	29.55	30.18	2,093,633	+0.66(+2.25%)
Jan 31, 2011	29.56	29.72	29.35	29.52	2,758,597	+0.04(+0.13%)
Jan 28, 2011	30.39	30.47	29.46	29.48	4,127,336	-0.94(-3.09%)
Jan 27, 2011	30.34	30.47	30.19	30.42	1,812,798	-0.06(-0.19%)
Jan 26, 2011	30.22	30.70	30.15	30.48	2,631,608	+0.28(+0.94%)
Jan 25, 2011	29.97	30.23	29.78	30.20	2,457,355	+0.12(+0.39%)
Jan 24, 2011	29.90	30.10	29.68	30.08	2,401,678	+0.13(+0.44%)
Jan 21, 2011	30.14	30.25	29.86	29.95	2,940,064	-0.02(-0.07%)
Jan 20, 2011	29.87	30.15	29.78	29.97	2,979,416	+0.08(+0.26%)
Jan 19, 2011	29.87	30.22	29.76	29.89	3,447,499	-0.04(-0.13%)
Jan 18, 2011	29.47	30.01	29.37	29.93	5,087,306	+0.44(+1.49%)
Jan 14, 2011	29.46	29.64	29.32	29.49	4,860,718	-0.01(-0.02%)
Jan 13, 2011	29.81	29.84	29.44	29.49	4,091,883	-0.35(-1.17%)
Jan 12, 2011	30.59	30.59	29.53	29.84	7,056,078	-0.43(-1.41%)
Jan 11, 2011	30.49	30.54	30.24	30.27	2,692,401	-0.16(-0.52%)
Jan 10, 2011	30.60	30.72	30.32	30.43	3,758,494	-0.49(-1.57%)
Jan 07, 2011	31.18	31.24	30.73	30.91	5,095,519	-0.26(-0.84%)
Jan 06, 2011	30.82	31.25	30.57	31.18	4,021,435	+0.36(+1.15%)
Jan 05, 2011	30.29	30.89	29.86	30.82	2,743,195	+0.37(+1.23%)
Jan 04, 2011	30.49	30.49	30.12	30.45	3,395,979	+0.03(+0.11%)
Jan 03, 2011	30.33	30.62	30.29	30.41	2,178,808	+0.29(+0.96%)
Dec 31, 2010	30.13	30.22	30.03	30.12	1,616,110	-0.07(-0.24%)
Dec 30, 2010	30.39	30.41	30.10	30.20	1,725,870	-0.22(-0.71%)
Dec 29, 2010	30.37	30.59	30.33	30.41	1,663,664	+0.13(+0.43%)
Dec 28, 2010	30.41	30.44	30.06	30.28	2,498,162	-0.02(-0.07%)
Dec 27, 2010	30.37	30.52	30.27	30.30	1,107,654	-0.14(-0.48%)
Dec 23, 2010	30.63	30.86	30.35	30.45	1,485,547	-0.23(-0.75%)
Dec 22, 2010	30.91	30.91	30.50	30.68	1,496,746	-0.07(-0.21%)
Dec 21, 2010	30.86	30.91	30.59	30.74	2,250,012	+0.04(+0.13%)
Dec 20, 2010	30.49	30.81	30.37	30.70	2,341,435	+0.29(+0.95%)
Dec 17, 2010	30.11	30.49	29.99	30.41	3,580,609	+0.29(+0.96%)
Dec 16, 2010	30.20	30.39	30.06	30.13	3,267,923	-0.04(-0.13%)
Dec 15, 2010	30.41	30.50	30.05	30.16	2,672,075	-0.36(-1.18%)
Dec 14, 2010	30.44	30.67	30.29	30.52	1,637,177	+0.10(+0.32%)
Dec 13, 2010	30.69	30.75	30.41	30.43	1,974,343	-0.12(-0.39%)
Dec 10, 2010	30.48	30.71	30.36	30.54	2,474,449	+0.19(+0.63%)
Dec 09, 2010	30.34	30.49	30.01	30.35	3,563,304	+0.07(+0.24%)
Dec 08, 2010	30.77	30.79	30.11	30.28	5,061,638	-0.43(-1.39%)
Dec 07, 2010	31.34	31.36	30.69	30.71	3,635,586	-0.41(-1.30%)
Dec 06, 2010	30.87	31.32	30.64	31.11	3,630,150	+0.13(+0.42%)
Dec 03, 2010	30.31	31.03	30.31	30.98	4,122,798	+0.24(+0.79%)
Dec 02, 2010	30.52	30.78	30.44	30.74	2,389,185	+0.31(+1.01%)

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.