Omnicom Group Inc $68.71

down -1.16


23/4/2014 12:24 PM  |  NYSE : OMC  
Industries : Media / Advertising Agencies
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OMC historical data

Date Open High Low Close Volume
4/22/201471.4571.4668.8969.872,595,210
4/21/201470.9271.7670.7171.491,143,030
4/17/201471.8371.9870.8971.161,044,270
4/16/201469.7571.1569.6571.021,666,240
4/15/201468.7369.5068.2569.051,640,930
4/14/201467.5168.9067.5168.872,182,450
4/11/201468.6468.6568.0268.121,926,840
4/10/201470.5270.8869.1669.431,902,880
4/9/201470.6070.9469.9270.521,904,670
4/8/201469.7270.0869.0469.892,808,460
4/7/201471.3271.3369.6569.812,059,710
4/4/201472.5872.6571.8572.071,195,550
4/3/201472.2672.8172.0672.35720,779
4/2/201471.9872.3971.4071.911,302,580
4/1/201472.8072.8470.6672.361,718,170
3/31/201472.6773.0272.4072.601,204,420
3/28/201472.5473.0471.9872.311,170,120
3/27/201472.7873.0472.1272.171,281,610
3/26/201472.7373.5072.4172.601,801,440
3/25/201472.0672.3471.5472.00758,506
3/24/201472.1072.2471.2971.991,257,060
3/21/201472.6373.8371.7972.061,528,680
3/20/201470.8872.4870.7272.441,538,790
3/19/201472.9072.9071.4571.732,134,640
3/18/201472.7973.6172.6473.001,236,780
3/17/201472.4773.3172.0772.801,263,950
3/14/201471.8272.3671.5372.251,009,810
3/13/201473.3773.4172.3072.30926,424
3/12/201472.2073.2371.9573.192,040,710
3/11/201473.4673.6372.7473.242,068,320
3/10/201475.3875.3873.5273.571,328,820
3/7/201475.7776.1875.4375.501,533,670
3/6/201475.3775.8175.2375.56910,467
3/5/201475.0275.2274.2674.76951,568
3/4/201475.0475.4174.7475.23976,918
3/3/201474.8575.0673.8674.47904,471
2/28/201475.8776.6975.5475.681,787,450
2/27/201474.8675.5574.7775.281,123,450
2/26/201476.2376.2675.2775.32992,366
2/25/201476.5376.8776.2576.401,244,790
2/24/201475.3376.7975.2975.851,219,810
2/21/201475.0075.5274.5474.561,319,500
2/20/201475.5075.6174.8974.921,401,860
2/19/201475.9976.6975.4075.45812,938
2/18/201476.1076.3675.6976.16967,497
2/14/201474.6676.3074.2175.941,562,240
2/13/201473.3974.4473.0974.391,829,960
2/12/201472.8172.9971.8172.873,509,490
2/11/201476.0676.0672.9373.005,707,050
2/10/201473.9974.4073.6974.171,578,970
2/7/201474.0074.4773.6974.202,132,370
2/6/201473.2773.8873.1873.371,621,740
2/5/201471.7173.1571.7172.091,833,740
2/4/201470.9472.4470.8072.161,262,190
2/3/201472.7172.7870.5970.741,847,280
1/31/201472.4173.3471.8472.582,284,680
1/30/201472.7974.1772.7973.98925,458
1/29/201472.9073.2671.9972.461,274,920
1/28/201473.3273.7572.6773.181,367,560
1/27/201472.2672.5571.6171.961,568,440
1/24/201472.6973.1372.2272.511,595,270
1/23/201473.1373.8272.9273.311,582,990
1/22/201474.0474.1473.4773.63910,366
1/21/201474.7775.1773.7374.061,096,670
1/17/201474.5374.8474.1774.201,132,230
1/16/201474.5874.7374.0574.351,036,540
1/15/201474.9775.3674.3074.502,001,130
1/14/201472.7174.0972.5573.911,561,920
1/13/201472.5572.8971.3271.511,471,380
1/10/201473.9374.2273.1473.222,736,510
1/9/201472.6473.2872.2072.241,635,700
1/8/201472.0472.2071.4771.511,212,170
1/7/201472.4972.9772.2172.751,705,770
1/6/201472.6072.9071.7672.001,646,250
1/3/201473.7874.2073.2873.781,079,400
1/2/201474.5274.7873.8374.001,079,000
12/31/201374.0074.5073.9674.37890,661
12/30/201373.1974.0472.8273.99880,745
12/27/201373.4173.7973.1073.42757,928
12/26/201371.8372.7671.6572.74481,387
12/24/201371.3572.1171.3571.83373,604
12/23/201372.0072.0471.0971.211,443,880
12/20/201372.4972.5071.3871.482,410,970
12/19/201372.0073.1971.8072.602,240,860
12/18/201369.8670.5568.7970.551,182,450
12/17/201369.5070.4469.5069.841,656,750
12/16/201369.0069.8269.0069.631,053,950
12/13/201369.1769.6768.7968.82875,216
12/12/201369.4669.8068.8068.901,384,260
12/11/201371.2771.5569.5369.811,504,010
12/10/201370.9471.3670.6370.65751,643
12/9/201371.3071.7870.9571.11824,752
12/6/201370.7971.5670.7171.301,149,730
12/5/201370.9371.1670.0570.421,777,710
12/4/201370.2870.7069.3269.431,937,700
12/3/201370.7071.1170.3570.682,126,230
12/2/201371.3772.2971.1671.981,297,010
11/29/201372.2172.4971.0871.45705,986
11/27/201371.8171.9871.2871.52551,576
11/26/201371.5072.3971.0871.761,081,350
Trading Center