Omnicom Group (NY: OMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	51.55	51.72	51.15	51.27	2,308,893	-0.38(-0.74%)
Jun 27, 2014	51.34	51.68	51.34	51.65	1,616,630	+0.29(+0.56%)
Jun 26, 2014	51.52	51.55	50.99	51.36	1,336,710	-0.14(-0.27%)
Jun 25, 2014	51.13	51.55	50.98	51.50	1,460,013	+0.13(+0.25%)
Jun 24, 2014	50.99	51.51	50.98	51.37	1,681,750	+0.18(+0.35%)
Jun 23, 2014	51.30	51.49	51.10	51.19	2,088,562	-0.35(-0.68%)
Jun 20, 2014	51.40	51.55	51.09	51.54	2,476,260	+0.39(+0.76%)
Jun 19, 2014	50.67	51.24	50.58	51.15	1,704,888	+0.48(+0.94%)
Jun 18, 2014	50.58	50.74	50.14	50.68	2,059,815	+0.02(+0.04%)
Jun 17, 2014	50.47	50.79	50.34	50.65	2,950,580	+0.22(+0.44%)
Jun 16, 2014	50.58	50.65	49.94	50.43	2,035,985	-0.12(-0.24%)
Jun 13, 2014	50.70	50.81	50.21	50.55	1,332,660	+0.06(+0.13%)
Jun 12, 2014	50.81	50.85	50.32	50.49	2,732,194	-0.19(-0.38%)
Jun 11, 2014	50.53	50.76	50.45	50.68	2,457,173	-0.14(-0.27%)
Jun 10, 2014	50.99	51.10	50.66	50.82	1,740,472	+0.07(+0.14%)
Jun 06, 2014	51.15	51.15	50.53	50.75	2,180,149	-0.25(-0.49%)
Jun 05, 2014	50.74	51.06	50.62	51.00	2,806,166	+0.35(+0.69%)
Jun 04, 2014	50.61	50.90	50.45	50.65	1,640,489	-0.16(-0.31%)
Jun 03, 2014	50.97	51.03	50.62	50.81	2,633,075	-0.38(-0.74%)
Jun 02, 2014	50.96	51.19	50.65	51.18	2,592,008	+0.33(+0.65%)
May 30, 2014	50.68	50.97	50.38	50.86	3,164,552	+0.06(+0.13%)
May 29, 2014	50.50	50.88	50.36	50.79	2,870,942	+0.29(+0.58%)
May 28, 2014	50.20	50.60	49.98	50.50	3,961,897	+0.42(+0.84%)
May 27, 2014	49.91	50.32	49.23	50.08	3,532,441	+0.24(+0.49%)
May 23, 2014	49.47	49.83	49.83	49.83	4,788,812	+0.29(+0.59%)
May 22, 2014	49.08	49.63	48.83	49.54	1,781,369	+0.60(+1.23%)
May 21, 2014	48.70	49.10	48.25	48.94	2,953,324	+0.49(+1.00%)
May 20, 2014	48.25	48.73	48.08	48.45	2,593,069	+0.28(+0.58%)
May 19, 2014	48.03	48.31	47.93	48.18	4,067,669	+0.09(+0.18%)
May 16, 2014	48.18	48.58	47.62	48.09	4,299,649	-0.33(-0.68%)
May 15, 2014	47.88	48.48	47.22	48.42	4,879,353	+0.52(+1.09%)
May 14, 2014	49.04	49.10	47.88	47.90	5,118,884	-1.26(-2.56%)
May 13, 2014	48.93	49.39	48.55	49.15	5,683,212	+0.17(+0.35%)
May 12, 2014	48.25	49.09	47.91	48.98	6,928,898	+0.62(+1.29%)
May 09, 2014	47.35	48.74	46.84	48.36	17,181,496	+1.04(+2.21%)
May 08, 2014	46.83	47.53	46.77	47.32	1,548,128	+0.30(+0.64%)
May 07, 2014	47.44	47.58	46.89	47.02	1,550,338	-0.24(-0.51%)
May 06, 2014	47.56	47.69	47.25	47.26	2,522,746	-0.41(-0.85%)
May 05, 2014	47.59	47.96	47.35	47.67	1,329,322	-0.28(-0.58%)
May 02, 2014	47.89	48.11	47.73	47.95	2,039,375	+0.04(+0.07%)
May 01, 2014	48.28	48.49	47.73	47.91	2,059,404	-0.46(-0.96%)
Apr 30, 2014	48.13	48.42	47.95	48.38	2,544,731	+0.71(+1.48%)
Apr 29, 2014	47.71	48.00	47.44	47.67	2,732,251	+0.21(+0.45%)
Apr 28, 2014	48.60	48.72	47.15	47.45	3,935,270	-1.09(-2.24%)
Apr 25, 2014	49.71	49.79	48.20	48.54	5,348,736	-1.42(-2.85%)
Apr 24, 2014	49.47	50.28	48.99	49.96	2,997,198	+0.80(+1.63%)
Apr 23, 2014	48.83	49.27	48.67	49.16	3,707,808	-0.78(-1.56%)
Apr 22, 2014	51.07	51.08	49.24	49.94	3,623,171	-1.16(-2.27%)
Apr 21, 2014	50.69	51.29	50.54	51.10	1,599,151	+0.24(+0.46%)
Apr 17, 2014	51.34	50.86	50.86	50.86	1,461,029	+0.10(+0.20%)
Apr 16, 2014	49.86	50.86	49.78	50.76	2,331,154	+1.41(+2.85%)
Apr 15, 2014	49.13	49.68	48.78	49.35	2,295,742	+0.13(+0.26%)
Apr 14, 2014	48.25	49.25	48.25	49.23	3,053,364	+0.54(+1.10%)
Apr 11, 2014	49.06	49.07	48.62	48.69	2,695,743	-0.94(-1.89%)
Apr 10, 2014	50.41	50.66	49.43	49.63	2,662,231	-0.78(-1.55%)
Apr 09, 2014	50.46	50.71	49.98	50.41	2,664,730	+0.45(+0.90%)
Apr 08, 2014	49.83	50.09	49.35	49.96	3,929,176	+0.06(+0.11%)
Apr 07, 2014	50.98	50.98	49.78	49.90	2,880,517	-1.62(-3.14%)
Apr 04, 2014	51.88	51.93	51.36	51.51	1,672,632	-0.20(-0.39%)
Apr 03, 2014	51.65	52.04	51.51	51.71	1,006,308	+0.31(+0.61%)
Apr 02, 2014	51.45	51.74	51.03	51.40	1,822,377	-0.32(-0.62%)