OMC: Historical Prices for OMNICOM GP INC

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	35.05	35.54	34.96	35.25	3,799,900	35.25
8-Feb-10	35.34	35.37	34.54	34.54	3,288,500	34.54
5-Feb-10	35.70	35.72	34.78	35.28	3,581,400	35.28
4-Feb-10	36.66	36.82	35.75	35.76	2,221,600	35.76
3-Feb-10	36.86	37.14	36.56	37.02	3,202,100	37.02
2-Feb-10	35.94	36.96	35.90	36.94	2,649,500	36.94
1-Feb-10	35.62	36.18	35.45	36.03	2,735,800	36.03
29-Jan-10	36.07	36.20	35.13	35.30	2,988,000	35.30
28-Jan-10	36.12	36.39	35.74	35.85	1,886,300	35.85
27-Jan-10	36.55	36.61	35.70	36.00	2,877,800	36.00
26-Jan-10	36.53	36.95	36.23	36.55	2,486,400	36.55
25-Jan-10	36.69	36.73	36.45	36.62	1,833,700	36.62
22-Jan-10	36.97	37.12	36.27	36.29	2,618,400	36.29
21-Jan-10	37.43	38.00	36.97	37.03	2,565,300	37.03
20-Jan-10	37.51	37.88	37.32	37.49	3,081,600	37.49
19-Jan-10	37.56	38.01	37.53	37.80	2,279,300	37.80
15-Jan-10	38.10	38.26	37.51	37.66	2,219,100	37.66
14-Jan-10	38.74	39.00	38.04	38.11	3,447,500	38.11
13-Jan-10	38.73	39.25	38.73	39.16	1,819,700	39.16
12-Jan-10	39.05	39.19	38.50	38.73	2,263,800	38.73
11-Jan-10	39.38	39.65	39.32	39.39	1,383,200	39.39
8-Jan-10	38.72	39.55	38.59	39.39	1,935,700	39.39
7-Jan-10	39.11	39.21	38.72	38.94	2,520,200	38.94
6-Jan-10	39.32	39.50	39.02	39.17	2,500,500	39.17
5-Jan-10	39.54	39.61	39.16	39.48	1,807,900	39.48
4-Jan-10	39.50	39.74	39.36	39.62	1,670,800	39.62
31-Dec-09	39.76	39.99	39.12	39.15	988,900	39.15
30-Dec-09	39.65	39.85	39.38	39.84	1,189,900	39.84
29-Dec-09	39.66	39.85	39.53	39.76	1,510,200	39.76
28-Dec-09	39.67	39.83	39.40	39.62	1,303,300	39.62
24-Dec-09	39.40	39.70	39.31	39.68	745,100	39.68
23-Dec-09	38.86	39.50	38.70	39.40	1,582,500	39.40
22-Dec-09	38.92	39.10	38.69	38.87	1,830,500	38.87
21-Dec-09	38.54	39.00	38.30	38.92	1,951,200	38.92
18-Dec-09	38.27	38.40	37.85	38.40	3,224,700	38.40
17-Dec-09	38.00	38.04	37.54	37.66	1,971,900	37.66
16-Dec-09	37.88	38.38	37.83	38.18	2,191,900	38.18
15-Dec-09	37.25	37.98	37.18	37.80	1,903,700	37.80
14-Dec-09	37.46	37.64	37.20	37.53	1,499,900	37.53
14-Dec-09	$ 0.15 Dividend
11-Dec-09	37.12	37.42	37.08	37.20	1,791,500	37.05
10-Dec-09	36.65	37.19	36.60	37.04	1,752,700	36.89
9-Dec-09	36.24	36.48	35.96	36.32	1,342,400	36.17
8-Dec-09	36.34	36.34	35.69	36.27	2,143,900	36.12
7-Dec-09	36.63	37.15	36.34	36.56	2,142,400	36.41
4-Dec-09	36.98	36.98	36.14	36.77	3,446,500	36.62
3-Dec-09	37.17	37.45	36.63	36.70	1,608,500	36.55
2-Dec-09	36.75	37.05	36.59	36.96	1,364,400	36.81
1-Dec-09	36.99	37.30	36.73	36.85	2,668,800	36.70
30-Nov-09	36.48	36.78	35.89	36.72	2,752,200	36.57
27-Nov-09	35.93	36.58	35.53	36.41	911,400	36.26
25-Nov-09	36.53	36.89	36.33	36.84	1,422,100	36.69
24-Nov-09	36.50	36.60	36.15	36.55	1,551,200	36.40
23-Nov-09	36.46	37.18	36.39	36.52	2,276,800	36.37
20-Nov-09	36.18	36.20	35.66	36.14	1,608,100	35.99
19-Nov-09	36.66	36.84	35.91	36.18	1,930,800	36.03
18-Nov-09	37.14	37.45	36.64	36.96	1,463,200	36.81
17-Nov-09	36.87	37.33	36.83	37.26	2,314,800	37.11
16-Nov-09	36.73	37.28	36.71	36.93	2,480,400	36.78
13-Nov-09	36.03	36.61	35.97	36.57	2,268,700	36.42
12-Nov-09	36.53	36.65	35.87	36.01	1,576,100	35.86
11-Nov-09	37.00	37.00	36.14	36.51	1,496,300	36.36
10-Nov-09	36.46	36.71	36.31	36.56	1,422,200	36.41
9-Nov-09	35.98	36.57	35.73	36.57	1,631,100	36.42
6-Nov-09	35.51	35.90	35.09	35.69	2,373,900	35.55
5-Nov-09	34.87	35.65	34.70	35.57	1,962,000	35.43
4-Nov-09	35.23	35.48	34.61	34.65	2,767,500	34.51
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions