Omnicom Group (NY: OMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	50.14	50.42	49.91	49.91	3,398,888	-0.20(-0.41%)
Sep 29, 2014	50.21	50.53	50.00	50.11	1,899,441	-0.60(-1.19%)
Sep 26, 2014	50.14	50.74	50.10	50.71	1,501,194	+0.67(+1.35%)
Sep 25, 2014	50.24	50.30	49.83	50.04	2,253,430	-0.36(-0.70%)
Sep 24, 2014	49.76	50.47	49.52	50.40	2,034,663	+0.58(+1.16%)
Sep 23, 2014	50.25	50.45	49.63	49.82	3,093,153	-0.88(-1.73%)
Sep 22, 2014	51.12	51.12	50.41	50.69	1,800,137	-0.54(-1.06%)
Sep 19, 2014	51.19	51.37	50.81	51.24	3,077,089	+0.38(+0.76%)
Sep 18, 2014	50.68	51.00	50.54	50.85	1,442,359	+0.24(+0.47%)
Sep 17, 2014	50.89	51.04	50.40	50.61	1,405,027	-0.21(-0.41%)
Sep 16, 2014	50.59	50.93	50.33	50.82	1,727,224	+0.20(+0.40%)
Sep 15, 2014	51.15	51.15	50.44	50.62	1,423,735	-0.50(-0.97%)
Sep 12, 2014	51.33	51.34	50.83	51.12	1,244,822	-0.24(-0.48%)
Sep 11, 2014	51.52	51.70	51.20	51.36	1,593,538	-0.24(-0.46%)
Sep 10, 2014	51.66	51.75	51.21	51.60	1,842,185	-0.19(-0.36%)
Sep 09, 2014	51.70	51.81	51.32	51.79	1,570,725	+0.19(+0.36%)
Sep 08, 2014	52.05	52.05	51.43	51.60	1,403,920	-0.45(-0.86%)
Sep 05, 2014	51.79	52.05	51.61	52.05	1,250,865	+0.22(+0.43%)
Sep 04, 2014	51.88	52.08	51.71	51.82	1,633,264	-0.01(-0.03%)
Sep 03, 2014	52.26	52.38	51.67	51.84	1,447,667	-0.08(-0.15%)
Sep 02, 2014	51.79	52.24	51.64	51.92	1,547,812	+0.09(+0.18%)
Aug 29, 2014	52.02	51.82	51.82	51.82	1,557,662	-0.15(-0.29%)
Aug 28, 2014	51.97	52.20	51.59	51.97	1,284,685	-0.06(-0.12%)
Aug 27, 2014	51.77	52.04	51.49	52.04	1,566,298	+0.29(+0.56%)
Aug 26, 2014	51.81	52.01	51.60	51.75	946,938	+0.07(+0.14%)
Aug 25, 2014	52.09	52.09	51.55	51.68	1,438,121	-0.20(-0.39%)
Aug 22, 2014	52.15	52.26	51.80	51.88	999,847	-0.37(-0.72%)
Aug 21, 2014	51.86	52.28	51.82	52.26	1,501,449	+0.42(+0.81%)
Aug 20, 2014	51.64	52.02	51.51	51.84	1,042,023	+0.24(+0.46%)
Aug 19, 2014	52.02	52.15	51.59	51.60	1,116,656	-0.37(-0.71%)
Aug 18, 2014	51.89	52.06	51.85	51.97	879,235	+0.42(+0.81%)
Aug 15, 2014	52.01	52.08	51.09	51.55	1,568,664	-0.21(-0.40%)
Aug 14, 2014	51.40	51.78	51.20	51.76	1,198,884	+0.53(+1.04%)
Aug 13, 2014	51.45	51.53	51.11	51.23	1,292,776	+0.06(+0.11%)
Aug 12, 2014	51.29	51.43	51.10	51.17	1,312,060	-0.18(-0.35%)
Aug 11, 2014	51.13	51.75	51.13	51.35	1,202,368	+0.27(+0.54%)
Aug 08, 2014	50.41	50.97	50.23	51.07	1,813,487	+0.63(+1.24%)
Aug 07, 2014	50.80	51.02	50.40	50.45	1,882,063	-0.14(-0.28%)
Aug 06, 2014	50.38	50.75	50.15	50.59	1,925,423	-0.09(-0.18%)
Aug 05, 2014	50.87	50.99	50.43	50.69	1,571,241	-0.29(-0.56%)
Aug 04, 2014	50.77	51.10	50.46	50.97	1,497,584	+0.20(+0.40%)
Aug 01, 2014	50.21	51.02	50.05	50.77	2,397,347	+0.40(+0.80%)
Jul 31, 2014	51.61	51.64	50.23	50.37	3,223,897	-1.25(-2.41%)
Jul 30, 2014	52.30	52.38	51.51	51.61	2,766,296	-0.24(-0.47%)
Jul 29, 2014	52.49	52.56	51.82	51.86	2,774,715	-0.65(-1.23%)
Jul 28, 2014	52.66	52.66	52.11	52.51	4,085,614	-0.83(-1.57%)
Jul 25, 2014	52.46	53.36	52.44	53.34	3,729,205	+0.91(+1.73%)
Jul 24, 2014	52.18	52.56	51.93	52.44	2,111,341	+0.43(+0.83%)
Jul 23, 2014	52.10	52.54	51.83	52.00	2,573,835	-0.14(-0.26%)
Jul 22, 2014	51.72	52.24	51.06	52.14	4,297,137	+0.81(+1.57%)
Jul 21, 2014	51.43	51.58	51.09	51.33	2,170,209	-0.14(-0.28%)
Jul 18, 2014	51.38	51.56	51.14	51.48	1,713,610	+0.33(+0.65%)
Jul 17, 2014	51.12	51.53	51.02	51.15	2,541,000	-0.21(-0.41%)
Jul 16, 2014	51.38	51.59	51.00	51.36	2,920,275	+0.24(+0.48%)
Jul 15, 2014	51.41	51.49	50.77	51.11	3,207,077	-0.09(-0.18%)
Jul 14, 2014	51.47	51.57	51.08	51.20	2,655,377	-0.09(-0.17%)
Jul 11, 2014	51.41	51.42	51.10	51.29	1,731,938	-0.06(-0.13%)
Jul 10, 2014	51.31	51.46	51.07	51.36	1,330,609	-0.50(-0.96%)
Jul 09, 2014	51.72	51.91	51.43	51.85	1,912,155	+0.17(+0.33%)
Jul 08, 2014	52.15	52.23	51.51	51.68	1,186,611	-0.60(-1.16%)
Jul 07, 2014	52.75	52.75	52.23	52.28	1,730,924	-0.53(-0.99%)
Jul 03, 2014	51.59	52.81	52.81	52.81	2,817,549	+1.43(+2.79%)
Jul 02, 2014	51.52	51.72	51.29	51.38	1,410,141	-0.30(-0.58%)