Omnicom Group (NY: OMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	23.66	23.86	23.55	23.61	4,967,642	+0.00(+0.00%)
Feb 25, 2010	23.35	23.63	23.31	23.61	3,444,110	-0.17(-0.71%)
Feb 24, 2010	23.79	23.97	23.68	23.78	2,474,454	+0.14(+0.57%)
Feb 23, 2010	23.84	23.93	23.62	23.64	3,169,452	-0.20(-0.84%)
Feb 22, 2010	23.92	24.00	23.77	23.84	2,344,457	-0.06(-0.24%)
Feb 19, 2010	23.70	24.03	23.53	23.90	5,065,871	+0.19(+0.79%)
Feb 18, 2010	23.43	24.04	23.37	23.71	5,817,636	+0.28(+1.18%)
Feb 17, 2010	23.30	23.52	23.13	23.44	5,345,461	+0.26(+1.11%)
Feb 16, 2010	22.92	23.21	22.70	23.18	4,391,955	+0.48(+2.13%)
Feb 12, 2010	22.61	22.70	22.70	22.70	5,626,667	-0.23(-1.01%)
Feb 11, 2010	23.04	23.11	22.53	22.93	5,709,371	-0.12(-0.53%)
Feb 10, 2010	23.19	23.19	22.62	23.05	6,315,777	+0.32(+1.42%)
Feb 09, 2010	22.60	22.92	22.54	22.73	5,893,299	+0.46(+2.06%)
Feb 08, 2010	22.79	22.81	22.27	22.27	5,100,266	-0.48(-2.10%)
Feb 05, 2010	23.02	23.03	22.43	22.75	5,554,472	-0.31(-1.34%)
Feb 04, 2010	23.64	23.74	23.05	23.06	3,445,569	-0.81(-3.40%)
Feb 03, 2010	23.77	23.95	23.57	23.87	4,966,188	+0.05(+0.22%)
Feb 02, 2010	23.17	23.83	23.15	23.82	4,109,132	+0.60(+2.58%)
Feb 01, 2010	22.97	23.33	22.86	23.22	4,243,385	+0.46(+2.02%)
Jan 29, 2010	23.26	23.34	22.65	22.76	4,634,144	-0.35(-1.53%)
Jan 28, 2010	23.29	23.46	23.04	23.11	2,925,522	-0.10(-0.42%)
Jan 27, 2010	23.57	23.61	23.02	23.21	4,463,216	-0.35(-1.50%)
Jan 26, 2010	23.55	23.82	23.36	23.57	3,856,118	-0.05(-0.19%)
Jan 25, 2010	23.66	23.68	23.50	23.61	2,843,895	+0.21(+0.91%)
Jan 22, 2010	23.84	23.93	23.39	23.40	4,060,965	-0.48(-2.00%)
Jan 21, 2010	24.13	24.50	23.84	23.88	3,978,509	-0.30(-1.23%)
Jan 20, 2010	24.19	24.42	24.06	24.17	4,779,379	-0.20(-0.82%)
Jan 19, 2010	24.22	24.51	24.20	24.37	3,534,931	+0.09(+0.37%)
Jan 15, 2010	24.57	24.28	24.28	24.28	3,441,698	-0.29(-1.18%)
Jan 14, 2010	24.98	25.15	24.53	24.57	5,346,840	-0.68(-2.68%)
Jan 13, 2010	24.97	25.31	24.97	25.25	2,822,105	+0.28(+1.11%)
Jan 12, 2010	25.18	25.27	24.82	24.97	3,510,957	-0.43(-1.68%)
Jan 11, 2010	25.39	25.57	25.35	25.40	2,145,184	+0.00(+0.00%)
Jan 08, 2010	24.97	25.50	24.88	25.40	3,002,041	+0.29(+1.16%)
Jan 07, 2010	25.22	25.28	24.97	25.11	3,908,679	-0.15(-0.59%)
Jan 06, 2010	25.35	25.47	25.16	25.26	3,878,085	-0.20(-0.79%)
Jan 05, 2010	25.49	25.54	25.25	25.46	2,803,866	-0.09(-0.35%)
Jan 04, 2010	25.47	25.62	25.37	25.55	2,591,216	+0.30(+1.20%)
Dec 31, 2009	25.64	25.24	25.24	25.24	1,533,727	-0.44(-1.73%)
Dec 30, 2009	25.57	25.69	25.39	25.69	1,845,382	+0.05(+0.20%)
Dec 29, 2009	25.57	25.69	25.49	25.64	2,342,115	+0.09(+0.35%)
Dec 28, 2009	25.58	25.68	25.40	25.55	2,021,276	-0.04(-0.15%)
Dec 24, 2009	25.40	25.60	25.35	25.58	1,155,533	+0.18(+0.71%)
Dec 23, 2009	25.06	25.47	24.95	25.40	2,454,360	+0.34(+1.36%)
Dec 22, 2009	25.09	25.21	24.95	25.06	2,838,910	+0.01(+0.05%)
Dec 21, 2009	24.85	25.15	24.69	25.05	3,026,146	+0.29(+1.17%)
Dec 18, 2009	24.68	24.76	24.40	24.76	5,001,229	+0.48(+1.96%)
Dec 17, 2009	24.50	24.53	24.20	24.28	3,058,229	-0.35(-1.44%)
Dec 16, 2009	24.42	24.75	24.39	24.64	3,422,441	+0.26(+1.08%)
Dec 15, 2009	24.02	24.49	23.97	24.37	2,952,502	+0.17(+0.72%)
Dec 14, 2009	24.18	24.24	24.06	24.20	2,326,183	+0.31(+1.30%)
Dec 11, 2009	23.84	24.03	23.81	23.89	2,789,698	+0.10(+0.43%)
Dec 10, 2009	23.54	23.88	23.50	23.79	2,729,227	+0.46(+1.98%)
Dec 09, 2009	23.27	23.43	23.09	23.32	2,090,306	+0.03(+0.14%)
Dec 08, 2009	23.34	23.34	22.92	23.29	3,338,400	-0.19(-0.79%)
Dec 07, 2009	23.52	23.86	23.34	23.48	3,336,073	-0.13(-0.57%)
Dec 04, 2009	23.75	23.75	23.21	23.61	5,366,874	+0.05(+0.19%)
Dec 03, 2009	23.87	24.05	23.52	23.57	2,504,672	-0.17(-0.70%)
Dec 02, 2009	23.60	23.79	23.50	23.73	2,124,528	+0.07(+0.30%)