Omnicom Group (NY: OMC )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	64.71	64.99	64.45	64.83	2,281,431	+0.25(+0.38%)
May 30, 2017	64.54	64.87	64.24	64.59	2,860,623	+0.11(+0.17%)
May 26, 2017	64.73	65.04	64.34	64.48	1,551,102	-0.26(-0.41%)
May 25, 2017	64.39	64.98	64.39	64.74	1,353,068	+0.35(+0.54%)
May 24, 2017	64.26	64.53	64.13	64.39	1,460,427	+0.18(+0.28%)
May 23, 2017	64.90	64.90	64.12	64.22	1,396,750	-0.61(-0.94%)
May 22, 2017	64.68	65.00	64.58	64.83	1,552,915	+0.27(+0.42%)
May 19, 2017	63.94	64.77	63.70	64.56	1,804,578	+0.77(+1.20%)
May 18, 2017	63.26	64.18	63.19	63.79	2,248,107	+0.53(+0.84%)
May 17, 2017	63.43	63.84	62.95	63.26	2,625,008	-0.18(-0.28%)
May 16, 2017	63.91	63.98	63.41	63.43	2,183,515	-0.30(-0.47%)
May 15, 2017	64.26	64.39	63.59	63.74	2,654,196	-0.63(-0.99%)
May 12, 2017	64.94	64.94	64.04	64.37	2,241,167	-0.66(-1.01%)
May 11, 2017	64.83	65.16	64.35	65.03	2,790,991	-0.08(-0.12%)
May 10, 2017	64.83	65.44	64.75	65.11	2,288,302	+0.05(+0.08%)
May 09, 2017	64.95	65.23	64.52	65.05	1,903,347	+0.21(+0.32%)
May 08, 2017	64.83	65.09	64.56	64.84	1,923,596	+0.03(+0.05%)
May 05, 2017	64.47	64.85	64.18	64.81	1,828,864	+0.59(+0.92%)
May 04, 2017	64.21	64.56	63.99	64.22	2,398,433	-0.02(-0.04%)
May 03, 2017	64.23	64.63	64.02	64.25	3,021,953	+0.00(+0.00%)
May 02, 2017	64.22	64.39	64.06	64.25	2,542,050	+0.22(+0.34%)

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.