OMNICOM GROUP $63.58

up +2.06


24/5/2013 04:24 PM  |  NYSE : OMC  |  Industries : Professional, Scientific, and Technical Services / Advertising, Public Relations, and Related Services
Type:

OMC historical data

Date Open High Low Close Volume
5/24/2013 61.29 63.75 60.99 63.58 47827
5/23/2013 61.51 62.16 61.08 61.52 27563
5/22/2013 63.08 63.45 61.82 62.10 20998
5/21/2013 63.55 63.78 62.64 63.00 26116
5/20/2013 63.31 63.78 63.28 63.36 14171
5/17/2013 62.98 63.38 62.65 63.31 26388
5/16/2013 63.46 63.78 62.89 62.99 9507
5/15/2013 63.28 63.78 63.05 63.70 11617
5/14/2013 62.75 63.41 62.59 63.36 14670
5/13/2013 63.21 63.26 62.56 62.88 11816
5/10/2013 62.51 63.33 62.49 63.32 13072
5/9/2013 62.13 62.61 62.11 62.45 19549
5/8/2013 61.75 62.09 61.54 62.04 13330
5/7/2013 61.37 61.90 61.08 61.85 14026
5/6/2013 60.85 61.22 60.40 61.09 12875
5/3/2013 60.05 60.87 59.57 60.80 17295
5/2/2013 59.41 59.87 59.36 59.76 15235
5/1/2013 59.78 59.97 59.29 59.30 11912
4/30/2013 59.75 59.77 59.03 59.77 25022
4/29/2013 60.25 60.36 59.61 59.67 21550
4/26/2013 60.38 60.49 59.70 60.02 18771
4/25/2013 59.95 60.79 59.73 60.34 17416
4/24/2013 59.58 60.28 59.58 59.88 14330
4/23/2013 58.72 59.84 58.47 59.43 21828
4/22/2013 58.23 58.91 57.91 58.55 19397
4/19/2013 58.42 58.42 57.83 58.03 26721
4/18/2013 59.13 59.54 57.73 58.01 24288
4/17/2013 59.29 59.65 58.89 59.26 20254
4/16/2013 59.23 59.91 59.19 59.60 15736
4/15/2013 60.00 60.00 58.77 58.77 27984
4/12/2013 59.86 60.23 59.65 60.15 9143
4/11/2013 59.64 60.18 59.42 60.04 9124
4/10/2013 58.93 59.99 58.87 59.56 14466
4/9/2013 59.29 59.42 58.31 58.72 23618
4/8/2013 58.83 59.46 58.76 59.46 7514
4/5/2013 58.50 58.87 58.35 58.81 11792
4/4/2013 59.18 59.35 58.84 59.19 8089
4/3/2013 59.21 59.34 58.65 59.00 17410
4/2/2013 59.14 59.77 58.98 59.27 10344
4/1/2013 58.78 59.10 58.37 58.88 10063
3/28/2013 58.73 59.15 58.36 58.90 31097
3/27/2013 58.45 58.81 58.21 58.64 11240
3/26/2013 58.75 58.94 58.22 58.89 11474
3/25/2013 59.11 59.11 58.09 58.41 8553
3/22/2013 58.75 58.84 58.20 58.83 10670
3/21/2013 58.55 58.74 58.02 58.32 9273
3/20/2013 58.81 59.15 58.40 58.85 11802
3/19/2013 59.17 59.29 57.93 58.53 17352
3/18/2013 59.37 59.79 58.86 58.95 15911
3/15/2013 59.45 60.05 59.20 60.05 22971
3/14/2013 59.51 59.66 59.31 59.57 13378
3/13/2013 59.28 59.64 58.87 59.36 13621
3/12/2013 59.17 59.28 58.91 59.13 12720
3/11/2013 58.78 59.43 58.67 59.29 11673
3/8/2013 58.13 58.92 58.13 58.83 10248
3/7/2013 57.91 58.06 57.76 57.96 7927
3/6/2013 57.96 58.11 57.48 57.77 9245
3/5/2013 58.12 58.29 57.74 57.84 20362
3/4/2013 57.04 57.93 56.96 57.88 17779
3/1/2013 56.84 57.33 56.69 57.24 12851
2/28/2013 57.51 57.85 57.28 57.53 13099
2/27/2013 57.12 57.57 56.49 57.46 19254
2/26/2013 56.52 57.20 56.13 57.09 26056
2/25/2013 57.49 57.78 56.40 56.40 22304
2/22/2013 56.59 57.20 56.41 57.20 17108
2/21/2013 56.69 57.05 55.59 56.44 23290
2/20/2013 57.02 57.65 56.98 57.02 17929
2/19/2013 57.84 58.00 57.04 57.29 28657
2/15/2013 57.31 58.16 57.18 57.71 29788
2/14/2013 56.58 57.37 56.38 57.35 18812
2/13/2013 56.20 57.10 56.20 56.70 28516
2/12/2013 56.16 56.77 55.77 56.02 25609
2/11/2013 55.02 55.84 54.81 55.36 28624
2/8/2013 54.39 55.27 54.33 55.22 16695
2/7/2013 54.22 54.29 53.76 54.25 10892
2/6/2013 54.00 54.61 53.87 54.35 10001
2/5/2013 53.84 54.20 53.79 54.06 13118
2/4/2013 54.15 54.30 53.51 53.53 16638
2/1/2013 54.68 54.91 54.45 54.53 12337
1/31/2013 54.20 54.57 54.07 54.28 14991
1/30/2013 54.42 54.48 54.14 54.31 18084
1/29/2013 53.84 54.45 53.83 54.39 11698
1/28/2013 54.26 54.26 53.81 53.95 10320
1/25/2013 53.97 54.43 53.84 54.19 11178
1/24/2013 54.03 54.31 53.68 53.81 12859
1/23/2013 53.54 54.04 53.33 53.94 15660
1/22/2013 53.15 53.64 53.12 53.64 13159
1/18/2013 53.28 53.38 52.94 53.23 11906
1/17/2013 53.08 53.40 52.96 53.18 14582
1/16/2013 52.55 52.97 52.44 52.73 11667
1/15/2013 52.23 53.11 52.19 52.91 14018
1/14/2013 52.22 52.72 51.15 52.69 13555
1/11/2013 52.09 52.42 51.87 52.28 14464
1/10/2013 51.74 52.05 51.62 52.05 12985
1/9/2013 51.53 51.57 50.94 51.45 15278
1/8/2013 50.97 51.41 50.40 51.41 21970
1/7/2013 51.22 51.53 51.11 51.21 10968
1/4/2013 51.81 51.89 51.39 51.47 12104
1/3/2013 51.49 52.25 51.33 51.63 17434
1/2/2013 50.50 51.46 50.45 51.46 22099
Marketplace
Trading Center