Omnicom Group (NY: OMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	64.58	65.28	64.39	64.97	1,768,627	+0.73(+1.13%)
Sep 29, 2016	65.06	65.29	64.13	64.25	1,080,480	-0.94(-1.44%)
Sep 28, 2016	64.99	65.26	64.65	65.19	1,017,392	+0.24(+0.38%)
Sep 27, 2016	64.13	64.98	63.94	64.94	1,360,593	+0.83(+1.30%)
Sep 26, 2016	64.00	64.19	63.72	64.11	1,217,969	-0.28(-0.43%)
Sep 23, 2016	64.90	65.00	64.39	64.39	1,319,140	-0.86(-1.32%)
Sep 22, 2016	65.15	65.40	64.88	65.25	968,559	+0.35(+0.54%)
Sep 21, 2016	64.37	64.99	64.14	64.90	1,237,131	+0.65(+1.01%)
Sep 20, 2016	64.18	64.53	63.95	64.25	1,570,077	+0.45(+0.71%)
Sep 19, 2016	64.05	64.43	63.72	63.80	1,437,488	+0.04(+0.06%)
Sep 16, 2016	63.97	64.05	63.49	63.76	1,491,952	-0.49(-0.77%)
Sep 15, 2016	63.40	64.52	63.18	64.25	1,314,114	+0.80(+1.26%)
Sep 14, 2016	63.71	63.98	63.22	63.45	921,046	-0.14(-0.23%)
Sep 13, 2016	64.24	64.28	63.42	63.60	1,797,726	-1.18(-1.82%)
Sep 12, 2016	63.26	64.91	63.14	64.78	1,882,113	+1.18(+1.85%)
Sep 09, 2016	64.80	64.91	63.59	63.60	1,937,475	-1.75(-2.68%)
Sep 08, 2016	65.92	65.98	65.32	65.35	1,388,734	-0.83(-1.25%)
Sep 07, 2016	65.40	66.45	65.40	66.18	1,342,111	+0.59(+0.90%)
Sep 06, 2016	65.76	65.83	65.21	65.59	1,350,286	-0.25(-0.38%)
Sep 02, 2016	65.83	65.84	65.84	65.84	853,579	+0.34(+0.52%)
Sep 01, 2016	65.50	65.67	64.78	65.50	1,132,269	+0.09(+0.14%)
Aug 31, 2016	65.42	65.67	65.08	65.41	1,205,611	-0.17(-0.27%)
Aug 30, 2016	65.34	65.69	65.25	65.58	2,171,859	+0.39(+0.61%)
Aug 29, 2016	64.31	65.59	64.26	65.19	2,365,274	+0.98(+1.53%)
Aug 26, 2016	64.15	64.83	63.86	64.21	899,238	+0.13(+0.20%)
Aug 25, 2016	64.06	64.27	63.85	64.08	1,134,287	-0.03(-0.05%)
Aug 24, 2016	65.52	65.52	64.02	64.11	1,341,457	-0.19(-0.30%)
Aug 23, 2016	64.36	64.54	64.09	64.30	1,342,285	+0.18(+0.28%)
Aug 22, 2016	63.97	64.30	63.75	64.12	1,175,090	+0.06(+0.09%)
Aug 19, 2016	63.74	64.26	63.49	64.05	1,393,838	+0.12(+0.19%)
Aug 18, 2016	64.08	64.26	63.83	63.93	1,328,180	-0.29(-0.45%)
Aug 17, 2016	63.69	64.24	63.69	64.22	1,009,588	+0.39(+0.62%)
Aug 16, 2016	64.46	64.46	63.67	63.83	1,667,762	-0.93(-1.44%)
Aug 15, 2016	64.39	65.16	64.09	64.76	2,970,072	+0.77(+1.21%)
Aug 12, 2016	63.26	64.11	62.96	63.99	2,414,484	+0.84(+1.34%)
Aug 11, 2016	62.46	63.20	62.32	63.14	1,453,986	+0.70(+1.12%)
Aug 10, 2016	62.27	62.56	62.14	62.44	945,861	+0.27(+0.44%)
Aug 09, 2016	62.19	62.42	61.92	62.17	855,923	-0.05(-0.09%)
Aug 08, 2016	62.72	62.72	62.13	62.22	1,092,873	-0.38(-0.61%)
Aug 05, 2016	62.18	62.64	62.07	62.60	1,041,361	+0.69(+1.12%)
Aug 04, 2016	61.69	62.14	61.45	61.91	1,395,310	+0.32(+0.52%)
Aug 03, 2016	61.72	61.82	61.41	61.59	1,093,296	-0.11(-0.17%)
Aug 02, 2016	62.81	62.91	61.23	61.70	1,707,257	-1.03(-1.63%)
Aug 01, 2016	62.61	62.82	62.26	62.73	1,863,340	+0.24(+0.38%)
Jul 29, 2016	62.63	62.73	62.16	62.49	1,465,688	-0.32(-0.51%)
Jul 28, 2016	62.51	63.03	62.51	62.81	1,356,789	+0.27(+0.42%)
Jul 27, 2016	62.73	63.11	62.44	62.54	2,334,349	-0.20(-0.31%)
Jul 26, 2016	62.85	62.90	62.11	62.74	1,291,058	-0.12(-0.19%)
Jul 25, 2016	62.70	63.03	62.57	62.86	1,353,678	+0.08(+0.13%)
Jul 22, 2016	62.27	63.04	61.11	62.78	2,735,639	+0.64(+1.03%)
Jul 21, 2016	63.30	63.30	61.80	62.14	2,519,754	-1.40(-2.21%)
Jul 20, 2016	63.70	63.71	63.14	63.55	2,177,852	+0.27(+0.43%)
Jul 19, 2016	62.88	63.33	62.65	63.27	1,472,462	+0.21(+0.34%)
Jul 18, 2016	62.82	63.30	62.60	63.06	1,374,021	+0.20(+0.31%)
Jul 15, 2016	63.49	63.49	62.55	62.86	2,513,984	-0.26(-0.41%)
Jul 14, 2016	63.10	63.71	62.36	63.12	3,658,917	-1.40(-2.17%)
Jul 13, 2016	64.22	64.87	63.99	64.52	3,303,026	+0.32(+0.50%)
Jul 12, 2016	63.99	64.77	63.84	64.20	3,276,290	+0.44(+0.69%)
Jul 11, 2016	63.12	63.97	62.60	63.76	2,503,089	+0.64(+1.01%)
Jul 08, 2016	62.94	62.51	62.51	63.12	1,723,480	+0.62(+0.98%)
Jul 07, 2016	61.89	62.66	61.64	62.51	2,475,411	+0.68(+1.09%)
Jul 06, 2016	62.45	63.18	60.71	61.83	2,386,542	+0.52(+0.84%)
Jul 05, 2016	61.67	61.67	61.06	61.31	2,136,868	-0.72(-1.16%)