OMC: Historical Prices for OMNICOM GP INC

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	36.18	36.20	35.66	36.14	1,608,100	36.14
19-Nov-09	36.66	36.84	35.91	36.18	1,930,800	36.18
18-Nov-09	37.14	37.45	36.64	36.96	1,463,200	36.96
17-Nov-09	36.87	37.33	36.83	37.26	2,314,800	37.26
16-Nov-09	36.73	37.28	36.71	36.93	2,480,400	36.93
13-Nov-09	36.03	36.61	35.97	36.57	2,268,700	36.57
12-Nov-09	36.53	36.65	35.87	36.01	1,576,100	36.01
11-Nov-09	37.00	37.00	36.14	36.51	1,496,300	36.51
10-Nov-09	36.46	36.71	36.31	36.56	1,422,200	36.56
9-Nov-09	35.98	36.57	35.73	36.57	1,631,100	36.57
6-Nov-09	35.51	35.90	35.09	35.69	2,373,900	35.69
5-Nov-09	34.87	35.65	34.70	35.57	1,962,000	35.57
4-Nov-09	35.23	35.48	34.61	34.65	2,767,500	34.65
3-Nov-09	34.44	35.16	34.35	35.05	2,670,900	35.05
2-Nov-09	34.29	35.06	34.29	34.70	3,022,000	34.70
30-Oct-09	35.06	35.49	34.24	34.28	3,504,100	34.28
29-Oct-09	34.86	35.65	34.74	35.42	2,110,600	35.42
28-Oct-09	35.20	35.32	34.46	34.56	3,533,700	34.56
27-Oct-09	35.56	35.87	35.30	35.40	2,844,400	35.40
26-Oct-09	35.83	36.35	35.35	35.42	2,183,800	35.42
23-Oct-09	36.68	36.68	35.67	35.86	2,304,800	35.86
22-Oct-09	36.59	36.72	36.11	36.47	3,104,900	36.47
21-Oct-09	37.60	38.05	36.19	36.24	4,746,000	36.24
20-Oct-09	38.86	38.98	38.04	38.07	3,161,400	38.07
19-Oct-09	38.19	39.11	37.89	38.96	2,785,000	38.96
16-Oct-09	38.36	38.46	37.78	38.06	2,609,400	38.06
15-Oct-09	37.79	38.50	37.54	38.50	2,151,800	38.50
14-Oct-09	37.20	38.02	37.13	37.90	2,403,900	37.90
13-Oct-09	36.58	37.03	36.58	36.78	1,668,800	36.78
12-Oct-09	36.32	37.10	36.17	36.63	1,334,900	36.63
9-Oct-09	36.61	36.75	35.81	36.34	3,069,800	36.34
8-Oct-09	36.80	37.02	36.62	36.71	2,318,500	36.71
7-Oct-09	36.35	36.62	36.14	36.44	1,530,200	36.44
6-Oct-09	36.29	36.92	36.04	36.48	1,924,300	36.48
5-Oct-09	35.67	36.45	35.47	36.20	1,951,900	36.20
2-Oct-09	36.10	36.26	35.38	35.71	3,230,200	35.71
1-Oct-09	36.87	37.70	36.30	36.33	3,186,400	36.33
30-Sep-09	37.82	37.82	36.66	36.94	3,562,900	36.94
29-Sep-09	37.45	38.18	37.45	37.90	1,624,000	37.90
28-Sep-09	36.71	37.82	36.56	37.44	1,290,200	37.44
25-Sep-09	36.89	37.12	36.37	36.51	1,714,100	36.51
24-Sep-09	37.59	37.59	36.79	36.98	1,636,500	36.98
23-Sep-09	37.75	38.15	37.43	37.43	1,826,600	37.43
22-Sep-09	38.08	38.21	37.79	37.81	1,766,100	37.81
21-Sep-09	37.91	38.03	37.51	37.90	1,001,300	37.90
18-Sep-09	38.21	38.49	38.02	38.07	2,465,500	38.07
17-Sep-09	37.91	38.22	37.47	38.03	2,259,700	38.03
16-Sep-09	37.01	37.93	36.81	37.93	1,772,900	37.93
16-Sep-09	$ 0.15 Dividend
15-Sep-09	37.29	37.33	36.63	37.11	2,836,900	36.96
14-Sep-09	37.07	37.39	36.86	37.33	1,064,400	37.18
11-Sep-09	37.05	37.43	36.69	37.40	1,796,700	37.25
10-Sep-09	36.88	37.06	36.71	37.06	2,132,100	36.91
9-Sep-09	36.36	37.10	36.22	36.88	2,443,800	36.73
8-Sep-09	36.01	36.55	35.83	36.39	2,047,100	36.24
4-Sep-09	35.29	35.88	35.09	35.84	1,695,800	35.70
3-Sep-09	35.55	35.55	35.00	35.19	2,293,200	35.05
2-Sep-09	35.54	35.63	35.02	35.32	2,541,800	35.18
1-Sep-09	36.13	36.65	35.88	36.00	2,779,600	35.85
31-Aug-09	36.57	36.89	36.00	36.32	1,477,500	36.17
28-Aug-09	37.33	37.37	36.37	36.89	1,410,500	36.74
27-Aug-09	37.28	37.32	36.38	37.18	1,354,200	37.03
26-Aug-09	37.37	37.59	37.03	37.45	1,852,200	37.30
25-Aug-09	37.09	37.62	36.74	37.38	2,054,200	37.23
24-Aug-09	36.61	37.55	36.57	36.94	2,053,800	36.79
21-Aug-09	35.99	36.74	35.72	36.53	1,871,800	36.38
20-Aug-09	35.35	35.98	34.86	35.82	1,846,700	35.68
* 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