Omnicom Group (NY: OMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	54.38	54.38	52.75	52.77	3,923,238	-0.26(-0.49%)
Oct 30, 2017	53.67	53.75	52.81	53.02	2,820,544	-0.82(-1.52%)
Oct 27, 2017	55.19	55.42	53.40	53.84	4,727,176	-1.41(-2.56%)
Oct 26, 2017	55.06	56.03	54.78	55.25	3,507,799	+0.43(+0.79%)
Oct 25, 2017	55.75	55.97	54.52	54.82	4,724,309	-0.87(-1.57%)
Oct 24, 2017	55.59	56.54	55.33	55.69	4,711,071	-1.64(-2.86%)
Oct 23, 2017	58.06	58.29	57.20	57.34	2,408,811	-0.53(-0.92%)
Oct 20, 2017	57.50	58.31	57.11	57.87	4,452,093	+0.57(+1.00%)
Oct 19, 2017	58.55	58.67	56.87	57.30	4,415,170	-1.96(-3.30%)
Oct 18, 2017	59.53	59.94	58.62	59.25	3,257,899	-0.11(-0.19%)
Oct 17, 2017	60.01	61.80	58.87	59.36	7,305,884	+1.30(+2.25%)
Oct 16, 2017	58.25	58.88	57.33	58.06	4,968,017	-0.95(-1.61%)
Oct 13, 2017	58.62	59.34	58.15	59.01	2,084,912	+0.61(+1.05%)
Oct 12, 2017	58.35	58.77	58.07	58.40	2,722,595	+0.01(+0.01%)
Oct 11, 2017	58.32	58.52	58.03	58.39	3,512,596	-0.08(-0.13%)
Oct 10, 2017	58.82	59.24	58.38	58.47	1,665,225	-0.17(-0.29%)
Oct 09, 2017	59.24	59.40	58.53	58.64	1,455,419	-0.59(-0.99%)
Oct 06, 2017	59.83	60.07	59.09	59.23	2,001,263	-0.75(-1.24%)
Oct 05, 2017	59.45	60.04	59.37	59.97	2,086,814	+0.43(+0.73%)
Oct 04, 2017	59.15	60.07	58.95	59.54	2,312,448	+0.88(+1.50%)
Oct 03, 2017	59.21	59.28	58.49	58.66	2,538,068	-0.66(-1.11%)