Omnicom Group (NY: OMC )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	8.970	9.119	8.637	8.939	10,946,651	-0.03(-0.32%)
Sep 27, 2002	9.738	9.738	8.894	8.968	10,886,542	-0.77(-7.90%)
Sep 26, 2002	9.429	9.743	9.389	9.737	373,733	+0.31(+3.29%)
Sep 25, 2002	8.994	9.517	8.994	9.427	1,650,655	+0.44(+4.84%)
Sep 24, 2002	8.873	9.112	8.854	8.992	5,663,929	-0.06(-0.62%)
Sep 23, 2002	9.231	9.231	8.854	9.048	7,469,685	-0.33(-3.53%)
Sep 20, 2002	9.119	9.504	8.923	9.379	7,961,144	+0.26(+2.85%)
Sep 19, 2002	9.584	9.597	9.117	9.119	8,352,941	-0.65(-6.67%)
Sep 18, 2002	9.697	9.793	9.557	9.771	4,646,129	-0.09(-0.94%)
Sep 17, 2002	9.954	10.03	9.798	9.864	4,583,840	+0.03(+0.26%)
Sep 16, 2002	9.922	9.978	9.713	9.838	5,627,490	-0.07(-0.66%)
Sep 13, 2002	10.09	10.14	9.835	9.904	6,842,435	-0.32(-3.09%)
Sep 12, 2002	10.24	10.39	10.11	10.22	7,440,097	-0.02(-0.20%)
Sep 11, 2002	10.10	10.27	10.10	10.24	4,390,744	+0.14(+1.35%)
Sep 10, 2002	9.864	10.15	9.825	10.10	4,037,878	+0.19(+1.94%)
Sep 09, 2002	9.584	9.954	9.437	9.912	4,382,647	+0.28(+2.90%)
Sep 06, 2002	9.472	9.742	9.472	9.633	4,857,911	+0.31(+3.36%)
Sep 05, 2002	9.135	9.448	9.047	9.319	6,585,182	+0.10(+1.10%)
Sep 04, 2002	9.006	9.247	8.974	9.218	7,468,127	+0.23(+2.54%)
Sep 03, 2002	9.488	9.498	8.974	8.990	6,514,796	-0.72(-7.44%)
Aug 30, 2002	9.592	9.913	9.560	9.713	4,382,335	-0.04(-0.41%)
Aug 29, 2002	9.536	9.843	9.421	9.753	3,980,883	+0.21(+2.19%)
Aug 28, 2002	9.633	9.713	9.440	9.544	4,820,849	-0.26(-2.64%)
Aug 27, 2002	10.27	10.39	9.661	9.803	5,071,873	-0.46(-4.44%)
Aug 26, 2002	9.994	10.33	9.849	10.26	4,994,324	+0.38(+3.82%)
Aug 23, 2002	10.24	10.35	9.820	9.881	6,693,565	-0.54(-5.15%)
Aug 22, 2002	9.873	10.48	9.801	10.42	6,885,726	+0.48(+4.88%)
Aug 21, 2002	10.44	10.56	9.817	9.933	8,886,446	-0.48(-4.58%)
Aug 20, 2002	10.19	10.47	10.01	10.41	7,814,454	+0.59(+6.02%)
Aug 16, 2002	9.408	9.856	9.273	9.819	7,446,949	+0.39(+4.17%)
Aug 15, 2002	9.079	9.592	8.965	9.425	8,978,633	+0.38(+4.15%)
Aug 14, 2002	8.514	9.103	8.188	9.050	13,129,254	+0.54(+6.30%)
Aug 13, 2002	8.950	9.018	8.514	8.514	10,057,789	-0.69(-7.50%)
Aug 12, 2002	8.870	9.283	8.791	9.204	5,164,684	+0.74(+8.79%)
Aug 07, 2002	8.750	8.886	8.268	8.461	10,864,118	-0.10(-1.13%)
Aug 06, 2002	9.385	8.693	8.061	8.557	14,349,182	+0.98(+12.90%)
Aug 05, 2002	8.027	8.284	7.545	7.579	12,056,951	-0.57(-7.05%)
Aug 02, 2002	8.432	8.485	7.669	8.154	11,663,596	-0.28(-3.31%)
Aug 01, 2002	8.453	8.557	8.196	8.433	8,774,949	-0.13(-1.46%)
Jul 31, 2002	8.910	9.006	8.446	8.559	8,039,317	-0.42(-4.70%)
Jul 30, 2002	8.621	9.157	8.557	8.981	10,111,357	+0.21(+2.40%)
Jul 29, 2002	8.220	8.839	8.202	8.770	9,270,457	+0.76(+9.54%)
Jul 26, 2002	8.107	8.202	7.875	8.006	6,717,546	-0.00(-0.06%)
Jul 25, 2002	8.141	8.372	7.794	8.011	10,191,398	-0.17(-2.08%)
Jul 24, 2002	7.501	8.347	7.305	8.181	10,459,863	+0.68(+9.08%)
Jul 23, 2002	7.818	7.923	7.497	7.501	7,300,570	-0.20(-2.63%)
Jul 22, 2002	8.064	8.186	7.594	7.703	7,643,782	-0.32(-4.00%)
Jul 19, 2002	7.947	8.172	7.826	8.024	7,400,855	-0.24(-2.91%)
Jul 17, 2002	8.589	8.701	7.963	8.265	10,448,651	-0.15(-1.83%)
Jul 12, 2002	7.940	8.573	7.722	8.419	13,904,128	+0.49(+6.18%)
Jul 11, 2002	7.385	7.942	7.369	7.929	14,048,950	+0.44(+5.94%)
Jul 10, 2002	7.770	7.783	7.387	7.484	13,428,552	-0.06(-0.81%)
Jul 09, 2002	7.635	7.947	7.465	7.545	16,549,849	-0.09(-1.18%)
Jul 08, 2002	7.189	7.801	7.128	7.635	15,618,007	+0.45(+6.21%)
Jul 05, 2002	7.024	7.212	6.974	7.189	4,013,896	+0.30(+4.38%)
Jul 04, 2002	6.727	7.000	6.703	6.887	12,294,894	+0.00(+0.00%)
Jul 03, 2002	6.727	7.000	6.703	6.887	12,294,894	+0.16(+2.36%)
Jul 02, 2002	6.540	6.911	6.226	6.728	19,510,128	+0.19(+2.87%)

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.