Omnicom Group (NY: OMC )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	15.04	15.28	14.95	15.27	5,496,061	+0.25(+1.65%)
May 30, 2006	14.97	15.13	14.93	15.02	3,788,099	-0.07(-0.48%)
May 26, 2006	15.10	15.24	15.04	15.09	5,174,339	-0.01(-0.06%)
May 25, 2006	14.93	15.11	14.91	15.10	5,060,350	+0.17(+1.14%)
May 24, 2006	14.72	14.96	14.70	14.93	7,384,972	+0.20(+1.33%)
May 23, 2006	14.70	14.79	14.69	14.74	2,914,497	+0.04(+0.31%)
May 22, 2006	14.67	14.75	14.55	14.69	4,281,739	-0.05(-0.36%)
May 19, 2006	14.76	14.77	14.64	14.75	2,998,276	+0.02(+0.11%)
May 18, 2006	14.67	14.78	14.61	14.73	3,214,418	+0.03(+0.23%)
May 17, 2006	14.72	14.77	14.63	14.70	2,941,593	-0.06(-0.41%)
May 16, 2006	14.79	14.80	14.65	14.76	2,904,531	-0.03(-0.21%)
May 15, 2006	14.74	14.85	14.70	14.79	3,934,478	+0.05(+0.33%)
May 12, 2006	14.69	14.76	14.65	14.74	3,268,921	+0.03(+0.21%)
May 11, 2006	14.68	14.76	14.67	14.71	3,157,424	+0.03(+0.19%)
May 10, 2006	14.52	14.69	14.51	14.68	2,260,775	+0.16(+1.11%)
May 09, 2006	14.59	14.61	14.49	14.52	2,822,933	-0.07(-0.51%)
May 08, 2006	14.52	14.62	14.45	14.59	3,079,874	-0.02(-0.14%)
May 05, 2006	14.57	14.66	14.42	14.62	3,003,570	+0.06(+0.41%)
May 04, 2006	14.61	14.66	14.47	14.56	2,190,700	-0.04(-0.26%)
May 03, 2006	14.56	14.63	14.40	14.59	3,044,058	+0.03(+0.22%)
May 02, 2006	14.40	14.62	14.32	14.56	2,676,554	+0.15(+1.01%)
May 01, 2006	14.39	14.60	14.37	14.42	4,052,204	-0.03(-0.23%)
Apr 28, 2006	14.45	14.59	14.39	14.45	2,927,578	-0.02(-0.13%)
Apr 27, 2006	14.52	14.71	14.38	14.47	4,594,118	-0.05(-0.35%)
Apr 26, 2006	14.13	14.61	14.08	14.52	9,395,346	+0.32(+2.25%)
Apr 25, 2006	14.02	14.43	14.02	14.20	7,962,078	+0.34(+2.44%)
Apr 24, 2006	13.80	13.90	13.69	13.86	2,940,036	+0.06(+0.44%)
Apr 21, 2006	13.97	13.97	13.73	13.80	2,029,683	-0.11(-0.77%)
Apr 20, 2006	13.80	13.98	13.78	13.91	2,474,738	+0.15(+1.06%)
Apr 19, 2006	13.76	13.80	13.56	13.76	2,724,828	-0.04(-0.27%)
Apr 18, 2006	13.71	13.81	13.65	13.80	2,497,162	+0.09(+0.66%)
Apr 17, 2006	13.67	13.72	13.64	13.71	2,265,447	+0.04(+0.29%)
Apr 13, 2006	13.68	13.67	13.51	13.67	1,908,531	-0.01(-0.08%)
Apr 12, 2006	13.71	13.71	13.61	13.68	3,178,914	-0.00(-0.04%)
Apr 11, 2006	13.74	13.77	13.60	13.69	3,971,540	-0.07(-0.53%)
Apr 10, 2006	13.65	13.78	13.61	13.76	2,833,833	+0.10(+0.76%)
Apr 07, 2006	13.55	13.73	13.53	13.65	3,960,016	+0.07(+0.52%)
Apr 06, 2006	13.30	13.59	13.23	13.58	4,194,223	+0.25(+1.85%)
Apr 05, 2006	13.37	13.39	13.25	13.34	2,170,456	-0.07(-0.55%)
Apr 04, 2006	13.16	13.47	13.14	13.41	2,095,087	+0.15(+1.13%)
Apr 03, 2006	13.37	13.42	13.26	13.26	1,976,738	-0.10(-0.78%)
Mar 31, 2006	13.27	13.45	13.25	13.37	2,998,276	+0.06(+0.42%)
Mar 30, 2006	13.44	13.52	13.27	13.31	2,466,951	-0.17(-1.24%)
Mar 29, 2006	13.41	13.53	13.38	13.48	1,982,344	+0.04(+0.32%)
Mar 28, 2006	13.53	13.56	13.37	13.43	3,030,666	-0.14(-1.06%)
Mar 27, 2006	13.59	13.63	13.54	13.58	3,732,039	-0.03(-0.25%)
Mar 24, 2006	13.54	13.66	13.34	13.61	4,504,110	+0.10(+0.73%)
Mar 23, 2006	13.30	13.53	13.30	13.51	4,073,694	+0.13(+1.00%)
Mar 22, 2006	13.20	13.41	13.16	13.38	3,905,202	+0.21(+1.60%)
Mar 21, 2006	13.15	13.27	13.11	13.17	2,649,147	+0.02(+0.12%)
Mar 20, 2006	13.30	13.31	13.10	13.15	1,336,096	-0.07(-0.56%)
Mar 17, 2006	13.32	13.35	13.20	13.23	2,689,634	-0.04(-0.31%)
Mar 16, 2006	13.16	13.32	13.11	13.27	3,757,889	+0.22(+1.69%)
Mar 15, 2006	12.97	13.11	12.97	13.05	3,725,187	+0.00(+0.04%)
Mar 14, 2006	12.98	13.09	12.98	13.04	2,527,372	+0.07(+0.53%)
Mar 13, 2006	13.08	13.10	12.96	12.97	2,400,614	-0.13(-0.96%)
Mar 10, 2006	13.05	13.13	12.95	13.10	2,946,576	+0.03(+0.25%)
Mar 09, 2006	13.03	13.15	13.00	13.07	3,006,685	+0.01(+0.07%)
Mar 08, 2006	12.97	13.07	12.93	13.06	3,073,334	-0.01(-0.07%)
Mar 07, 2006	12.86	13.09	12.73	13.07	3,146,835	+0.18(+1.42%)
Mar 06, 2006	12.93	12.96	12.86	12.89	2,969,623	-0.04(-0.30%)
Mar 03, 2006	12.88	13.03	12.83	12.92	2,202,847	+0.02(+0.15%)
Mar 02, 2006	12.87	12.95	12.82	12.90	3,922,332	-0.02(-0.16%)

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.