Omnicom Group (NY: OMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	54.18	55.09	54.13	55.00	2,694,156	+1.09(+2.03%)
Jan 28, 2016	53.87	54.00	52.96	53.91	2,562,183	+0.28(+0.52%)
Jan 27, 2016	53.89	54.56	53.25	53.63	3,022,889	-0.35(-0.65%)
Jan 26, 2016	52.71	54.04	52.66	53.98	2,395,401	+1.58(+3.02%)
Jan 25, 2016	52.68	53.04	52.32	52.40	1,805,122	-0.55(-1.03%)
Jan 22, 2016	52.27	53.24	51.93	52.95	2,135,234	+1.47(+2.86%)
Jan 21, 2016	51.19	51.91	50.31	51.48	1,598,570	+0.53(+1.05%)
Jan 20, 2016	51.00	51.52	49.85	50.95	2,903,552	-0.71(-1.38%)
Jan 19, 2016	52.81	53.03	51.51	51.66	2,332,030	-0.58(-1.12%)
Jan 15, 2016	51.70	52.24	52.24	52.24	1,963,382	-0.81(-1.53%)
Jan 14, 2016	52.16	53.31	51.75	53.05	1,819,143	+1.12(+2.17%)
Jan 13, 2016	53.20	53.42	51.85	51.93	1,484,860	-1.16(-2.19%)
Jan 12, 2016	52.71	53.32	52.54	53.09	2,075,215	+0.86(+1.65%)
Jan 11, 2016	52.66	52.91	51.63	52.23	2,286,765	-0.19(-0.36%)
Jan 08, 2016	53.36	53.55	52.27	52.42	2,003,861	-0.46(-0.87%)
Jan 07, 2016	52.81	53.77	52.47	52.87	2,296,035	-1.07(-1.99%)
Jan 06, 2016	54.88	55.07	53.67	53.95	3,220,760	-1.51(-2.73%)
Jan 05, 2016	55.52	55.67	54.87	55.46	2,427,580	+0.29(+0.53%)
Jan 04, 2016	55.78	55.82	54.60	55.17	2,868,119	-1.57(-2.76%)
Dec 31, 2015	56.17	56.74	56.74	56.74	2,687,499	-0.73(-1.27%)
Dec 30, 2015	57.81	58.17	57.43	57.46	2,177,420	-0.39(-0.67%)
Dec 29, 2015	57.70	57.92	57.38	57.85	1,967,472	+0.48(+0.84%)
Dec 28, 2015	56.86	57.38	56.78	57.37	1,669,215	+0.32(+0.57%)
Dec 24, 2015	57.14	57.05	57.05	57.05	1,200,193	-0.19(-0.33%)
Dec 23, 2015	56.71	57.31	56.51	57.24	2,437,337	+0.69(+1.22%)
Dec 22, 2015	55.93	56.68	55.62	56.55	2,107,254	+0.76(+1.37%)
Dec 21, 2015	55.69	55.87	55.43	55.78	1,709,591	+0.58(+1.05%)
Dec 18, 2015	55.13	55.64	54.96	55.21	2,771,215	-0.04(-0.07%)
Dec 17, 2015	56.02	56.05	55.14	55.24	2,743,157	-0.79(-1.42%)
Dec 16, 2015	55.48	56.16	55.16	56.04	2,542,537	+0.94(+1.70%)
Dec 15, 2015	55.41	55.67	54.94	55.10	2,679,111	-0.08(-0.15%)
Dec 14, 2015	55.45	56.01	54.87	55.18	2,875,158	-0.08(-0.15%)
Dec 11, 2015	55.47	56.16	55.00	55.27	2,666,287	-0.92(-1.64%)
Dec 10, 2015	56.00	56.73	55.91	56.19	2,068,002	+0.32(+0.57%)
Dec 09, 2015	56.49	57.05	55.62	55.87	3,220,134	-0.97(-1.70%)
Dec 08, 2015	56.70	57.08	56.35	56.84	3,254,878	-0.16(-0.29%)
Dec 07, 2015	55.87	57.42	55.58	57.00	5,087,093	+0.96(+1.71%)
Dec 04, 2015	55.32	56.35	55.26	56.04	3,187,207	+0.85(+1.54%)
Dec 03, 2015	55.24	55.55	54.73	55.19	2,760,585	-0.03(-0.05%)
Dec 02, 2015	55.90	56.02	55.16	55.22	1,614,167	-0.64(-1.15%)
Dec 01, 2015	55.43	55.98	55.26	55.86	2,627,078	+0.80(+1.46%)
Nov 30, 2015	55.08	55.19	54.53	55.06	2,319,185	+0.17(+0.31%)
Nov 27, 2015	54.96	55.34	54.45	54.89	732,670	-0.26(-0.47%)
Nov 25, 2015	54.42	55.15	55.15	55.15	1,631,823	+0.77(+1.41%)
Nov 24, 2015	54.56	54.56	53.73	54.38	1,919,763	-0.65(-1.18%)
Nov 23, 2015	54.93	55.28	54.59	55.03	1,826,969	+0.10(+0.18%)
Nov 20, 2015	54.54	54.93	54.54	54.93	1,749,101	+0.45(+0.82%)
Nov 19, 2015	54.26	54.74	53.98	54.48	1,700,875	+0.19(+0.36%)
Nov 18, 2015	53.78	54.37	53.62	54.29	2,277,107	+0.64(+1.19%)
Nov 17, 2015	54.40	54.68	53.49	53.65	2,143,030	-0.72(-1.32%)
Nov 16, 2015	53.20	54.42	53.02	54.36	2,175,162	+1.09(+2.04%)
Nov 13, 2015	54.03	54.12	53.22	53.28	1,298,795	-0.82(-1.51%)
Nov 12, 2015	54.07	54.48	53.96	54.10	1,614,411	-0.33(-0.60%)
Nov 11, 2015	54.54	54.68	54.24	54.42	3,913,213	-0.04(-0.07%)
Nov 10, 2015	54.01	54.54	53.99	54.46	1,689,915	+0.45(+0.83%)
Nov 09, 2015	54.71	54.81	53.75	54.01	2,055,326	-0.73(-1.33%)
Nov 06, 2015	54.46	54.76	53.94	54.74	1,532,479	+0.19(+0.34%)
Nov 05, 2015	54.89	55.03	54.37	54.56	2,924,710	-0.21(-0.38%)
Nov 04, 2015	55.78	55.85	54.68	54.77	2,022,645	-0.95(-1.71%)
Nov 03, 2015	55.67	56.02	55.32	55.72	1,833,946	-0.14(-0.25%)