Omnicom Group (NY: OMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		65.48	65.48	65.48	0	-0.44(-0.67%)
Dec 29, 2016	66.34	66.51	65.86	65.92	1,752,816	-0.22(-0.33%)
Dec 28, 2016	66.77	67.04	66.11	66.14	1,413,161	-0.68(-1.02%)
Dec 27, 2016	66.51	67.21	66.41	66.82	1,135,976	+0.37(+0.56%)
Dec 23, 2016		66.45	66.45	66.45	0	+0.17(+0.26%)
Dec 22, 2016	65.98	66.42	65.79	66.28	2,394,874	+0.16(+0.24%)
Dec 21, 2016	66.21	66.54	65.86	66.12	1,778,820	-0.24(-0.36%)
Dec 20, 2016	66.15	66.47	65.71	66.36	1,813,519	+0.28(+0.43%)
Dec 19, 2016	66.08	66.78	65.89	66.07	2,533,848	-0.23(-0.35%)
Dec 16, 2016	67.65	67.78	65.94	66.31	2,893,370	-1.42(-2.09%)
Dec 15, 2016	66.87	68.10	66.87	67.72	1,659,462	+0.52(+0.78%)
Dec 14, 2016	67.47	67.81	66.82	67.20	3,173,055	-0.33(-0.49%)
Dec 13, 2016	67.03	68.55	66.77	67.53	3,474,673	+0.76(+1.15%)
Dec 12, 2016	66.15	66.84	65.94	66.76	1,924,510	+0.34(+0.52%)
Dec 09, 2016	65.28	66.44	65.20	66.42	2,080,100	+1.10(+1.69%)
Dec 08, 2016	65.16	65.49	64.80	65.32	2,264,489	+0.05(+0.07%)
Dec 07, 2016	64.43	65.36	63.83	65.27	3,014,828	+0.85(+1.32%)
Dec 06, 2016	65.78	66.91	62.34	64.42	10,594,635	-1.37(-2.08%)
Dec 05, 2016	66.34	66.46	65.29	65.79	2,489,269	-0.22(-0.34%)
Dec 02, 2016	66.90	67.62	65.74	66.01	2,621,175	-0.97(-1.45%)
Dec 01, 2016	66.36	67.11	66.12	66.98	2,360,185	+0.51(+0.77%)
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%)
Nov 01, 2016	61.17	61.24	60.22	60.56	1,688,667	-0.47(-0.76%)
Oct 31, 2016	61.20	61.24	60.70	61.03	1,731,937	+0.13(+0.21%)
Oct 28, 2016	60.58	61.38	60.58	60.90	1,528,931	+0.41(+0.67%)
Oct 27, 2016	61.01	61.05	60.27	60.49	2,114,645	-0.37(-0.60%)
Oct 26, 2016	60.83	61.45	60.78	60.86	1,596,343	-0.37(-0.60%)
Oct 25, 2016	61.46	61.59	61.20	61.23	1,979,039	-0.28(-0.46%)
Oct 24, 2016	61.17	61.90	60.97	61.51	2,064,355	+0.54(+0.88%)
Oct 21, 2016	60.58	61.07	60.23	60.97	2,812,068	+0.09(+0.15%)
Oct 20, 2016	61.31	61.33	60.40	60.88	3,709,062	-0.54(-0.88%)
Oct 19, 2016	61.64	61.82	61.10	61.43	5,391,249	-0.41(-0.66%)
Oct 18, 2016	61.54	62.53	61.17	61.83	5,004,854	-1.50(-2.37%)
Oct 17, 2016	63.25	63.98	63.21	63.33	3,530,701	-0.03(-0.05%)
Oct 14, 2016	63.19	63.78	63.17	63.36	2,195,480	+0.61(+0.97%)
Oct 13, 2016	62.88	63.15	62.25	62.75	2,749,827	-0.47(-0.74%)
Oct 12, 2016	62.79	63.49	62.60	63.21	1,716,239	+0.57(+0.90%)
Oct 11, 2016	63.18	63.23	62.50	62.65	2,157,909	-0.55(-0.87%)
Oct 10, 2016	63.06	63.57	63.06	63.20	1,227,675	+0.32(+0.51%)
Oct 07, 2016	63.46	63.71	62.64	62.88	2,403,901	-0.63(-0.99%)
Oct 06, 2016	63.35	63.80	62.89	63.51	1,977,709	+0.08(+0.13%)
Oct 05, 2016	64.04	64.16	63.37	63.42	1,637,631	-0.28(-0.44%)
Oct 04, 2016	64.64	64.87	63.62	63.70	1,632,266	-0.86(-1.33%)