Omnicom Group (NY: OMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	57.21	57.92	55.80	56.10	4,549,878	-1.17(-2.04%)
Nov 29, 2017	55.48	58.88	55.38	57.27	7,145,276	+1.79(+3.23%)
Nov 28, 2017	54.04	55.55	54.03	55.48	3,137,053	+1.42(+2.63%)
Nov 27, 2017	54.19	54.45	53.92	54.06	2,103,690	-0.10(-0.19%)
Nov 24, 2017	54.12	54.50	53.96	54.16	652,143	+0.08(+0.15%)
Nov 22, 2017	54.52	54.69	54.02	54.08	1,524,146	-0.53(-0.96%)
Nov 21, 2017	54.78	55.26	54.55	54.61	3,185,829	-0.06(-0.11%)
Nov 20, 2017	54.16	54.89	53.81	54.67	3,703,677	+0.14(+0.26%)
Nov 17, 2017	52.88	54.63	52.85	54.53	6,099,872	+1.56(+2.95%)
Nov 16, 2017	52.69	53.11	52.55	52.97	3,205,333	+0.24(+0.45%)
Nov 15, 2017	52.87	52.94	52.43	52.73	2,388,154	-0.40(-0.75%)
Nov 14, 2017	52.96	53.73	52.84	53.13	2,414,088	-0.20(-0.38%)
Nov 13, 2017	52.89	53.35	52.73	53.34	2,990,907	+0.29(+0.55%)
Nov 10, 2017	52.68	53.30	52.62	53.05	2,980,031	+0.21(+0.40%)
Nov 09, 2017	51.39	53.45	51.30	52.84	4,986,424	+1.32(+2.56%)
Nov 08, 2017	51.53	51.78	51.30	51.52	1,754,207	+0.06(+0.12%)
Nov 07, 2017	52.22	52.48	51.40	51.45	1,896,653	-0.81(-1.55%)
Nov 06, 2017	51.89	52.56	51.89	52.26	2,451,269	+0.27(+0.51%)
Nov 03, 2017	51.96	52.65	51.48	52.00	2,318,248	+0.02(+0.03%)
Nov 02, 2017	53.13	53.29	51.78	51.98	3,334,715	-1.13(-2.13%)