Omnicom Group (NY: OMC )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	24.29	24.29	23.54	23.72	5,548,156	-0.62(-2.53%)
Sep 29, 2009	24.05	24.52	24.05	24.34	2,528,929	+0.16(+0.66%)
Sep 28, 2009	23.57	24.29	23.48	24.18	2,008,994	+0.73(+3.13%)
Sep 25, 2009	23.69	23.84	23.36	23.45	2,669,132	-0.30(-1.27%)
Sep 24, 2009	24.14	24.14	23.63	23.75	2,548,271	-0.29(-1.20%)
Sep 23, 2009	24.24	24.50	24.04	24.04	2,844,505	-0.24(-1.00%)
Sep 22, 2009	24.45	24.54	24.27	24.28	2,750,061	-0.06(-0.24%)
Sep 21, 2009	24.34	24.42	24.09	24.34	1,559,201	-0.11(-0.45%)
Sep 18, 2009	24.54	24.71	24.42	24.45	3,839,220	+0.03(+0.11%)
Sep 17, 2009	24.34	24.54	24.06	24.42	3,518,729	+0.62(+2.62%)
Sep 16, 2009	23.77	24.36	23.64	23.80	2,760,697	-0.03(-0.14%)
Sep 15, 2009	23.95	23.97	23.52	23.83	4,417,666	-0.14(-0.59%)
Sep 14, 2009	23.81	24.01	23.67	23.97	1,657,454	-0.04(-0.19%)
Sep 11, 2009	23.79	24.04	23.56	24.02	2,797,850	+0.22(+0.92%)
Sep 10, 2009	23.68	23.80	23.57	23.80	3,320,028	+0.12(+0.49%)
Sep 09, 2009	23.35	23.82	23.26	23.68	3,805,394	+0.31(+1.35%)
Sep 08, 2009	23.12	23.47	23.01	23.37	3,187,670	+0.35(+1.53%)
Sep 04, 2009	22.66	23.04	22.53	23.02	2,640,591	+0.42(+1.85%)
Sep 03, 2009	22.83	22.83	22.48	22.60	3,570,913	-0.08(-0.37%)
Sep 02, 2009	22.82	22.88	22.49	22.68	3,958,146	-0.44(-1.89%)
Sep 01, 2009	23.20	23.54	23.04	23.12	4,328,320	-0.21(-0.88%)
Aug 31, 2009	23.48	23.69	23.12	23.32	2,300,662	-0.37(-1.54%)
Aug 28, 2009	23.97	24.00	23.36	23.69	2,196,330	-0.19(-0.78%)
Aug 27, 2009	23.94	23.97	23.36	23.88	2,108,737	-0.17(-0.72%)
Aug 26, 2009	24.00	24.14	23.78	24.05	2,884,253	+0.04(+0.19%)
Aug 25, 2009	23.82	24.16	23.59	24.00	3,198,774	+0.28(+1.19%)
Aug 24, 2009	23.51	24.11	23.48	23.72	3,198,184	+0.26(+1.12%)
Aug 21, 2009	23.11	23.59	22.94	23.46	2,914,778	+0.46(+1.98%)
Aug 20, 2009	22.70	23.11	22.39	23.00	2,875,696	+0.31(+1.39%)
Aug 19, 2009	22.07	22.75	21.94	22.69	3,469,747	+0.42(+1.87%)
Aug 18, 2009	22.30	22.57	22.20	22.27	3,489,195	+0.04(+0.20%)
Aug 17, 2009	22.49	22.50	22.12	22.23	2,120,675	-0.47(-2.07%)
Aug 14, 2009	22.87	23.05	22.44	22.69	2,442,143	-0.29(-1.26%)
Aug 13, 2009	22.34	23.01	22.17	22.98	3,254,923	+0.73(+3.29%)
Aug 12, 2009	22.27	22.60	22.24	22.25	6,083,739	-0.19(-0.83%)
Aug 11, 2009	22.84	22.86	22.34	22.44	2,658,006	-0.40(-1.77%)
Aug 10, 2009	23.09	23.20	22.69	22.84	3,250,027	-0.27(-1.17%)
Aug 07, 2009	22.57	23.17	22.43	23.11	3,454,905	+0.85(+3.84%)
Aug 06, 2009	22.50	22.75	22.17	22.26	3,111,472	-0.13(-0.57%)
Aug 05, 2009	22.20	22.63	22.06	22.39	2,545,909	+0.06(+0.26%)
Aug 04, 2009	22.30	22.43	22.08	22.33	2,707,161	-0.09(-0.40%)
Aug 03, 2009	22.00	22.57	21.72	22.42	3,474,811	+0.58(+2.68%)
Jul 31, 2009	21.51	21.94	21.42	21.83	3,273,451	+0.32(+1.49%)
Jul 30, 2009	21.63	21.77	21.43	21.51	2,506,320	+0.16(+0.75%)
Jul 29, 2009	21.56	21.65	21.22	21.35	3,120,532	-0.31(-1.42%)
Jul 28, 2009	21.51	21.71	21.35	21.66	4,043,276	+0.06(+0.27%)
Jul 27, 2009	21.73	21.77	21.31	21.60	3,806,714	-0.31(-1.44%)
Jul 24, 2009	22.05	22.06	21.49	21.92	654	-0.28(-1.24%)
Jul 23, 2009	21.71	22.40	21.30	22.19	5,489,533	+0.08(+0.38%)
Jul 22, 2009	21.99	22.21	21.71	22.11	2,831,222	+0.24(+1.09%)
Jul 21, 2009	21.67	21.89	21.54	21.87	2,302,506	+0.28(+1.28%)
Jul 20, 2009	21.16	21.65	21.08	21.60	3,364,564	+0.58(+2.78%)
Jul 17, 2009	21.07	21.07	20.66	21.01	2,361,087	-0.12(-0.55%)
Jul 16, 2009	20.63	21.22	20.47	21.13	2,469,890	+0.46(+2.21%)
Jul 15, 2009	20.28	20.72	20.15	20.67	5,364,897	+0.62(+3.11%)
Jul 14, 2009	19.78	20.05	19.64	20.05	3,217,903	+0.22(+1.13%)
Jul 13, 2009	19.61	19.86	19.60	19.82	4,027,223	+0.19(+0.95%)
Jul 10, 2009	19.34	19.71	19.23	19.64	2,752,484	+0.18(+0.92%)
Jul 09, 2009	19.47	19.90	19.33	19.46	3,097,728	+0.12(+0.63%)
Jul 08, 2009	19.72	19.82	19.08	19.34	5,381,177	-0.27(-1.38%)
Jul 07, 2009	19.95	20.08	19.59	19.61	3,906,144	-0.34(-1.71%)
Jul 06, 2009	19.92	20.15	19.61	19.95	3,523,405	-0.08(-0.38%)
Jul 02, 2009	20.51	20.51	19.79	20.02	5,035,386	-0.71(-3.41%)

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.