Omnicom Group (NY: OMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	67.44	67.60	66.46	66.47	2,573,255	-1.07(-1.58%)
Nov 29, 2016	67.39	67.79	67.27	67.54	1,311,526	+0.11(+0.16%)
Nov 28, 2016	67.42	67.84	67.24	67.44	1,584,730	-0.21(-0.31%)
Nov 25, 2016	67.31	67.89	67.14	67.64	518,142	+0.55(+0.82%)
Nov 23, 2016		67.09	67.09	67.09	0	+0.02(+0.02%)
Nov 22, 2016	66.09	67.44	66.09	67.08	2,464,099	+1.06(+1.61%)
Nov 21, 2016	65.13	66.04	64.97	66.01	1,837,102	+1.14(+1.76%)
Nov 18, 2016	66.36	66.67	64.84	64.87	2,870,978	-1.86(-2.78%)
Nov 17, 2016	64.90	66.94	64.76	66.73	3,199,190	+1.80(+2.78%)
Nov 16, 2016	64.05	65.03	64.05	64.93	2,384,801	+0.76(+1.18%)
Nov 15, 2016	63.73	64.34	63.46	64.17	2,174,855	+0.56(+0.88%)
Nov 14, 2016	62.45	63.80	62.44	63.61	3,084,026	+1.43(+2.30%)
Nov 11, 2016	61.34	62.32	61.24	62.18	1,857,712	+0.73(+1.19%)
Nov 10, 2016	61.68	62.01	61.02	61.45	2,366,115	-0.34(-0.54%)
Nov 09, 2016	61.58	62.19	60.91	61.78	2,816,045	-0.42(-0.68%)
Nov 08, 2016	61.52	62.43	61.52	62.21	1,615,196	+0.59(+0.96%)
Nov 07, 2016	61.57	61.98	61.42	61.62	1,749,401	+0.82(+1.35%)
Nov 04, 2016	60.58	61.17	60.17	60.80	2,214,640	+0.22(+0.37%)
Nov 03, 2016	60.59	60.96	60.33	60.58	1,840,939	+0.18(+0.29%)
Nov 02, 2016	60.62	61.22	60.15	60.40	2,063,291	-0.16(-0.27%)