Stock Quote for NYSE, OMC - Omnicom Group Inc.

OMC

OMNICOM GP INC

11/20/09 17:32

LAST: 36.14	CHANGE: 0.04	OPEN: 36.18	HIGH: 36.20	ASK: 80.55	VOLUME: 1,607,619
LAST: 36.14	CHANGE(%): 0.11	PREV: 36.18	LOW: 35.66	BID: 77.14	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	36.18	36.20	35.66	36.14	1,608,000
11/19/09	36.66	36.84	35.91	36.18	1,930,700
11/18/09	37.14	37.45	36.64	36.96	1,463,100
11/17/09	36.87	37.33	36.83	37.26	2,314,700
11/16/09	36.73	37.28	36.71	36.93	2,480,300
11/13/09	36.03	36.61	35.97	36.57	2,268,600
11/12/09	36.53	36.65	35.87	36.01	1,576,000
11/11/09	37.00	37.00	36.14	36.51	1,496,200
11/10/09	36.46	36.71	36.31	36.56	1,422,100
11/09/09	35.98	36.57	35.73	36.57	1,631,000
11/06/09	35.51	35.90	35.09	35.69	2,373,800
11/05/09	34.87	35.65	34.70	35.57	1,962,100
11/04/09	35.23	35.48	34.61	34.65	2,767,400
11/03/09	34.44	35.16	34.35	35.05	2,670,800
11/02/09	34.29	35.06	34.29	34.70	3,021,900
10/30/09	35.06	35.49	34.24	34.28	3,511,100
10/29/09	34.86	35.65	34.74	35.42	2,106,100
10/28/09	35.20	35.32	34.46	34.56	3,533,600
10/27/09	35.56	35.87	35.30	35.40	2,844,300
10/26/09	35.83	36.35	35.35	35.42	2,183,800

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist