Omnicom Group (NY: OMC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	32.48	32.76	32.40	32.52	3,169,793	+0.07(+0.20%)
Apr 28, 2011	32.67	32.82	32.36	32.46	3,965,447	-0.27(-0.83%)
Apr 27, 2011	32.37	32.80	32.21	32.73	4,258,127	+0.51(+1.58%)
Apr 26, 2011	32.14	32.53	31.86	32.22	3,087,464	+0.10(+0.31%)
Apr 25, 2011	31.90	32.50	31.87	32.12	4,339,804	-0.11(-0.35%)
Apr 21, 2011	32.08	32.46	31.90	32.23	4,368,140	+0.34(+1.08%)
Apr 20, 2011	31.47	31.96	31.37	31.89	7,792,463	+0.80(+2.57%)
Apr 19, 2011	31.08	31.40	30.45	31.09	10,431,001	-0.97(-3.03%)
Apr 18, 2011	31.63	32.19	31.33	32.06	5,214,321	+0.06(+0.19%)
Apr 15, 2011	31.87	32.14	31.84	32.00	4,256,869	+0.25(+0.79%)
Apr 14, 2011	31.63	31.79	31.24	31.75	3,479,051	-0.01(-0.02%)
Apr 13, 2011	31.93	31.96	31.51	31.76	2,984,691	-0.03(-0.08%)
Apr 12, 2011	31.92	31.96	31.53	31.78	2,426,234	-0.33(-1.03%)
Apr 11, 2011	32.34	32.47	31.96	32.11	3,032,926	-0.20(-0.61%)
Apr 08, 2011	32.50	32.54	32.15	32.31	2,711,524	-0.04(-0.12%)
Apr 07, 2011	32.28	32.41	31.87	32.35	2,361,879	+0.11(+0.35%)
Apr 06, 2011	32.36	32.39	32.12	32.24	1,829,219	+0.01(+0.04%)
Apr 05, 2011	32.31	32.55	32.15	32.23	2,278,523	-0.20(-0.61%)
Apr 04, 2011	32.47	32.72	32.31	32.43	2,935,390	-0.08(-0.24%)
Apr 01, 2011	32.44	32.91	32.31	32.50	3,749,399	+0.07(+0.20%)
Mar 31, 2011	32.17	32.45	31.98	32.44	5,357,394	+0.13(+0.41%)
Mar 30, 2011	32.07	32.44	32.03	32.31	2,809,857	+0.36(+1.12%)
Mar 29, 2011	31.57	31.97	31.37	31.95	2,545,801	+0.30(+0.94%)
Mar 28, 2011	31.63	31.90	31.57	31.65	2,131,919	+0.05(+0.17%)
Mar 25, 2011	31.34	31.93	31.30	31.60	2,716,619	+0.22(+0.72%)
Mar 24, 2011	31.42	31.63	31.19	31.37	3,932,607	+0.04(+0.13%)
Mar 23, 2011	31.22	31.39	30.89	31.33	3,118,923	-0.04(-0.13%)
Mar 22, 2011	31.72	31.96	31.33	31.37	3,263,794	-0.26(-0.82%)
Mar 21, 2011	31.82	31.86	31.57	31.63	2,653,519	+0.27(+0.86%)
Mar 18, 2011	31.78	31.89	31.30	31.36	4,778,718	-0.17(-0.55%)
Mar 17, 2011	31.61	31.68	31.22	31.53	3,478,900	+0.47(+1.51%)
Mar 16, 2011	31.27	31.51	30.81	31.06	4,578,594	-0.32(-1.03%)
Mar 15, 2011	31.29	31.56	31.26	31.39	3,388,781	-0.59(-1.84%)
Mar 14, 2011	32.41	32.54	31.82	31.98	3,000,822	-0.73(-2.22%)
Mar 11, 2011	31.92	32.81	31.92	32.70	2,117,019	+0.53(+1.64%)
Mar 10, 2011	32.41	32.47	31.94	32.17	3,245,913	-0.49(-1.49%)
Mar 09, 2011	32.47	32.74	32.17	32.66	6,321,888	+0.06(+0.17%)
Mar 08, 2011	32.47	32.77	32.11	32.60	2,343,154	+0.25(+0.78%)
Mar 07, 2011	32.95	33.20	32.19	32.35	3,106,915	-0.41(-1.25%)
Mar 04, 2011	32.99	33.13	32.47	32.76	2,992,135	-0.29(-0.88%)
Mar 03, 2011	33.13	33.34	33.01	33.05	3,117,830	+0.22(+0.68%)
Mar 02, 2011	32.76	32.92	32.58	32.83	3,478,722	+0.14(+0.42%)
Mar 01, 2011	33.56	33.72	32.66	32.69	4,370,498	-0.80(-2.38%)
Feb 28, 2011	32.92	33.49	32.85	33.49	3,746,451	+0.64(+1.96%)
Feb 25, 2011	32.28	32.95	32.20	32.84	3,903,961	+0.76(+2.38%)
Feb 24, 2011	31.73	32.26	31.54	32.08	4,308,603	+0.41(+1.29%)
Feb 23, 2011	32.08	32.26	31.41	31.67	3,334,821	-0.38(-1.17%)
Feb 22, 2011	32.77	32.95	32.01	32.05	4,371,192	-1.12(-3.37%)
Feb 18, 2011	33.10	33.45	32.99	33.16	2,946,565	+0.14(+0.42%)
Feb 17, 2011	32.78	33.22	32.52	33.03	2,602,433	+0.08(+0.24%)
Feb 16, 2011	32.37	33.04	32.37	32.95	4,152,659	+0.83(+2.58%)
Feb 15, 2011	32.63	32.89	31.73	32.12	5,260,353	-0.74(-2.26%)
Feb 14, 2011	32.45	32.87	32.24	32.86	3,660,432	+0.34(+1.05%)
Feb 11, 2011	32.07	32.66	31.97	32.52	2,033,720	+0.33(+1.02%)
Feb 10, 2011	31.59	32.34	31.53	32.19	3,436,562	+0.48(+1.51%)
Feb 09, 2011	31.70	31.84	31.44	31.71	1,424,839	+0.01(+0.02%)
Feb 08, 2011	31.41	31.77	31.36	31.70	3,484,039	+0.26(+0.82%)
Feb 07, 2011	31.43	31.52	31.30	31.45	3,118,137	-0.07(-0.23%)
Feb 04, 2011	30.88	31.52	30.82	31.52	3,964,863	+0.53(+1.70%)
Feb 03, 2011	30.32	31.09	30.18	30.99	4,190,005	+0.57(+1.86%)
Feb 02, 2011	30.03	30.57	30.03	30.43	2,052,967	+0.24(+0.78%)

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.