Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Omnicom Group
(NY:
OMC
)
89.65
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 11, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2002
9.504
9.528
9.207
9.252
5,896,578
-0.25(-2.64%)
Oct 30, 2002
9.584
9.649
9.395
9.502
6,963,899
-0.06(-0.60%)
Oct 29, 2002
9.369
9.705
9.157
9.560
12,026,118
+0.19(+2.06%)
Oct 28, 2002
9.665
9.705
9.231
9.368
7,695,482
-0.25(-2.62%)
Oct 25, 2002
9.501
9.686
9.432
9.620
6,780,146
+0.13(+1.34%)
Oct 24, 2002
10.16
10.16
9.352
9.493
13,604,207
-0.69(-6.74%)
Oct 23, 2002
10.08
10.18
9.721
10.18
6,365,614
+0.10(+0.96%)
Oct 22, 2002
9.857
10.42
9.686
10.08
9,982,108
+0.19(+1.88%)
Oct 21, 2002
9.464
10.02
9.315
9.896
7,551,594
+0.38(+4.03%)
Oct 18, 2002
9.287
9.552
9.055
9.512
10,242,475
+0.23(+2.44%)
Oct 17, 2002
9.759
9.633
9.136
9.286
19,062,584
-0.47(-4.84%)
Oct 16, 2002
9.832
9.832
9.552
9.758
5,638,079
-0.07(-0.73%)
Oct 15, 2002
9.552
9.856
9.552
9.830
9,502,794
+0.58(+6.28%)
Oct 14, 2002
9.002
9.408
8.926
9.249
5,027,025
+0.25(+2.75%)
Oct 11, 2002
8.990
9.207
8.880
9.002
9,466,044
+0.21(+2.39%)
Oct 10, 2002
8.276
8.862
8.236
8.791
8,972,404
+0.52(+6.33%)
Oct 09, 2002
8.133
8.420
7.971
8.268
8,459,455
+0.13(+1.64%)
Oct 08, 2002
8.292
8.332
7.746
8.135
1,090,055
-0.08(-0.94%)
Oct 07, 2002
8.281
8.489
8.204
8.212
6,526,008
-0.15(-1.82%)
Oct 04, 2002
8.396
8.581
8.188
8.364
8,070,772
+0.13(+1.56%)
Oct 03, 2002
8.393
8.661
8.188
8.236
12,683,889
-0.16(-1.87%)
Oct 02, 2002
9.074
9.075
8.332
8.393
14,622,319
-0.71(-7.80%)
Oct 01, 2002
8.953
9.173
8.592
9.103
7,194,056
+0.16(+1.83%)
Sep 30, 2002
8.970
9.119
8.637
8.939
10,946,651
-0.03(-0.32%)
Sep 27, 2002
9.738
9.738
8.894
8.968
10,886,542
-0.77(-7.90%)
Sep 26, 2002
9.429
9.743
9.389
9.737
373,733
+0.31(+3.29%)
Sep 25, 2002
8.994
9.517
8.994
9.427
1,650,655
+0.44(+4.84%)
Sep 24, 2002
8.873
9.112
8.854
8.992
5,663,929
-0.06(-0.62%)
Sep 23, 2002
9.231
9.231
8.854
9.048
7,469,685
-0.33(-3.53%)
Sep 20, 2002
9.119
9.504
8.923
9.379
7,961,144
+0.26(+2.85%)
Sep 19, 2002
9.584
9.597
9.117
9.119
8,352,941
-0.65(-6.67%)
Sep 18, 2002
9.697
9.793
9.557
9.771
4,646,129
-0.09(-0.94%)
Sep 17, 2002
9.954
10.03
9.798
9.864
4,583,840
+0.03(+0.26%)
Sep 16, 2002
9.922
9.978
9.713
9.838
5,627,490
-0.07(-0.66%)
Sep 13, 2002
10.09
10.14
9.835
9.904
6,842,435
-0.32(-3.09%)
Sep 12, 2002
10.24
10.39
10.11
10.22
7,440,097
-0.02(-0.20%)
Sep 11, 2002
10.10
10.27
10.10
10.24
4,390,744
+0.14(+1.35%)
Sep 10, 2002
9.864
10.15
9.825
10.10
4,037,878
+0.19(+1.94%)
Sep 09, 2002
9.584
9.954
9.437
9.912
4,382,647
+0.28(+2.90%)
Sep 06, 2002
9.472
9.742
9.472
9.633
4,857,911
+0.31(+3.36%)
Sep 05, 2002
9.135
9.448
9.047
9.319
6,585,182
+0.10(+1.10%)
Sep 04, 2002
9.006
9.247
8.974
9.218
7,468,127
+0.23(+2.54%)
Sep 03, 2002
9.488
9.498
8.974
8.990
6,514,796
-0.72(-7.44%)
Aug 30, 2002
9.592
9.913
9.560
9.713
4,382,335
-0.04(-0.41%)
Aug 29, 2002
9.536
9.843
9.421
9.753
3,980,883
+0.21(+2.19%)
Aug 28, 2002
9.633
9.713
9.440
9.544
4,820,849
-0.26(-2.64%)
Aug 27, 2002
10.27
10.39
9.661
9.803
5,071,873
-0.46(-4.44%)
Aug 26, 2002
9.994
10.33
9.849
10.26
4,994,324
+0.38(+3.82%)
Aug 23, 2002
10.24
10.35
9.820
9.881
6,693,565
-0.54(-5.15%)
Aug 22, 2002
9.873
10.48
9.801
10.42
6,885,726
+0.48(+4.88%)
Aug 21, 2002
10.44
10.56
9.817
9.933
8,886,446
-0.48(-4.58%)
Aug 20, 2002
10.19
10.47
10.01
10.41
7,814,454
+0.59(+6.02%)
Aug 16, 2002
9.408
9.856
9.273
9.819
7,446,949
+0.39(+4.17%)
Aug 15, 2002
9.079
9.592
8.965
9.425
8,978,633
+0.38(+4.15%)
Aug 14, 2002
8.514
9.103
8.188
9.050
13,129,254
+0.54(+6.30%)
Aug 13, 2002
8.950
9.018
8.514
8.514
10,057,789
-0.69(-7.50%)
Aug 12, 2002
8.870
9.283
8.791
9.204
5,164,684
+0.74(+8.79%)
Aug 07, 2002
8.750
8.886
8.268
8.461
10,864,118
-0.10(-1.13%)
Aug 06, 2002
9.385
8.693
8.061
8.557
14,349,182
+0.98(+12.90%)
Aug 05, 2002
8.027
8.284
7.545
7.579
12,056,951
-0.57(-7.05%)
Aug 02, 2002
8.432
8.485
7.669
8.154
11,663,596
-0.28(-3.31%)
Aug 01, 2002
8.453
8.557
8.196
8.433
8,774,949
-0.13(-1.46%)
Jul 31, 2002
8.910
9.006
8.446
8.559
8,039,317
-0.42(-4.70%)
Jul 30, 2002
8.621
9.157
8.557
8.981
10,111,357
+0.21(+2.40%)
Jul 29, 2002
8.220
8.839
8.202
8.770
9,270,457
+0.76(+9.54%)
Jul 26, 2002
8.107
8.202
7.875
8.006
6,717,546
-0.00(-0.06%)
Jul 25, 2002
8.141
8.372
7.794
8.011
10,191,398
-0.17(-2.08%)
Jul 24, 2002
7.501
8.347
7.305
8.181
10,459,863
+0.68(+9.08%)
Jul 23, 2002
7.818
7.923
7.497
7.501
7,300,570
-0.20(-2.63%)
Jul 22, 2002
8.064
8.186
7.594
7.703
7,643,782
-0.32(-4.00%)
Jul 19, 2002
7.947
8.172
7.826
8.024
7,400,855
-0.24(-2.91%)
Jul 17, 2002
8.589
8.701
7.963
8.265
10,448,651
-0.15(-1.83%)
Jul 12, 2002
7.940
8.573
7.722
8.419
13,904,128
+0.49(+6.18%)
Jul 11, 2002
7.385
7.942
7.369
7.929
14,048,950
+0.44(+5.94%)
Jul 10, 2002
7.770
7.783
7.387
7.484
13,428,552
-0.06(-0.81%)
Jul 09, 2002
7.635
7.947
7.465
7.545
16,549,849
-0.09(-1.18%)
Jul 08, 2002
7.189
7.801
7.128
7.635
15,618,007
+0.45(+6.21%)
Jul 05, 2002
7.024
7.212
6.974
7.189
4,013,896
+0.30(+4.38%)
Jul 04, 2002
6.727
7.000
6.703
6.887
12,294,894
+0.00(+0.00%)
Jul 03, 2002
6.727
7.000
6.703
6.887
12,294,894
+0.16(+2.36%)
Jul 02, 2002
6.540
6.911
6.226
6.728
19,510,128
+0.19(+2.87%)
Jul 01, 2002
7.401
7.643
6.446
6.540
15,534,540
-0.81(-11.05%)
Jun 28, 2002
6.980
7.706
6.743
7.353
19,467,150
+0.24(+3.39%)
Jun 27, 2002
7.481
7.836
5.860
7.112
57,347,832
-0.72(-9.24%)
Jun 26, 2002
7.545
7.947
7.289
7.836
17,763,236
+0.01(+0.08%)
Jun 25, 2002
8.268
8.406
7.674
7.830
14,684,608
-0.69(-8.05%)
Jun 21, 2002
8.549
8.685
8.499
8.515
8,482,502
-0.09(-1.08%)
Jun 20, 2002
8.982
9.005
8.560
8.608
10,850,726
-0.33(-3.73%)
Jun 19, 2002
9.249
9.271
8.894
8.942
18,061,912
-0.35(-3.80%)
Jun 18, 2002
8.945
9.464
8.732
9.295
20,264,760
+0.31(+3.39%)
Jun 17, 2002
9.071
9.175
8.756
8.990
18,166,868
+0.15(+1.73%)
Jun 14, 2002
8.669
9.071
8.308
8.838
26,877,038
-1.16(-11.61%)
Jun 12, 2002
11.40
11.64
8.270
9.999
97,338,552
-2.45(-19.70%)
Jun 11, 2002
12.72
12.81
12.40
12.45
9,311,879
+0.09(+0.71%)
Jun 10, 2002
12.00
12.80
11.98
12.36
22,386,630
+0.69(+5.94%)
Jun 07, 2002
11.96
12.11
11.61
11.67
28,184,482
-0.45(-3.75%)
Jun 06, 2002
12.83
12.91
11.98
12.12
20,613,576
-0.78(-6.03%)
Jun 05, 2002
13.12
13.13
12.85
12.90
10,406,295
-0.96(-6.95%)
May 31, 2002
13.77
13.96
13.74
13.87
4,952,279
-0.42(-2.96%)
May 28, 2002
14.55
14.56
14.25
14.29
2,853,454
-0.18(-1.28%)
May 27, 2002
14.30
14.62
14.25
14.47
3,988,046
+0.00(+0.00%)
May 24, 2002
14.30
14.62
14.25
14.47
3,988,046
+0.21(+1.50%)
May 23, 2002
14.10
14.27
14.02
14.26
4,188,305
+0.32(+2.30%)
May 22, 2002
13.75
13.96
13.75
13.94
2,558,828
+0.06(+0.42%)
May 21, 2002
14.27
14.28
13.81
13.88
5,928,969
-0.27(-1.89%)
May 20, 2002
14.38
14.38
14.06
14.15
4,666,684
-0.26(-1.83%)
May 17, 2002
14.38
14.51
14.24
14.41
5,497,929
-0.19(-1.30%)
May 16, 2002
14.66
14.80
14.51
14.60
3,808,031
-0.05(-0.36%)
May 15, 2002
14.46
14.76
14.45
14.65
4,438,084
+0.05(+0.32%)
May 14, 2002
14.18
14.63
14.17
14.61
4,867,254
+0.56(+3.99%)
May 13, 2002
14.03
14.08
13.85
14.05
2,733,548
+0.19(+1.34%)
May 10, 2002
14.13
14.15
13.81
13.86
2,732,302
-0.24(-1.71%)
May 09, 2002
14.13
14.17
13.93
14.10
4,534,632
-0.03(-0.20%)
May 08, 2002
13.85
14.16
13.84
14.13
6,146,357
+0.42(+3.07%)
May 07, 2002
13.68
13.83
13.59
13.71
5,129,491
+0.16(+1.20%)
May 06, 2002
13.98
14.04
13.52
13.55
5,133,539
-0.42(-3.01%)
May 03, 2002
14.12
14.13
13.93
13.97
3,987,424
-0.13(-0.90%)
May 02, 2002
14.36
14.37
14.06
14.10
4,747,971
-0.19(-1.34%)
May 01, 2002
14.08
14.33
13.98
14.29
8,032,153
+0.28(+2.01%)
Apr 30, 2002
14.06
14.17
13.67
14.01
12,299,255
-0.05(-0.33%)
Apr 29, 2002
14.42
14.42
13.99
14.05
8,449,489
-0.33(-2.31%)
Apr 26, 2002
14.88
14.88
14.35
14.38
7,020,270
-0.53(-3.54%)
Apr 25, 2002
14.93
14.98
14.77
14.91
685,177
-0.02(-0.12%)
Apr 24, 2002
14.97
15.09
14.90
14.93
2,041,207
-0.04(-0.27%)
Apr 23, 2002
15.09
15.24
14.97
14.97
2,890,827
-0.14(-0.94%)
Apr 22, 2002
15.16
15.16
15.01
15.11
3,053,090
-0.11(-0.70%)
Apr 19, 2002
15.09
15.24
15.06
15.22
4,838,601
+0.19(+1.24%)
Apr 18, 2002
15.01
15.12
14.94
15.03
2,060,205
+0.02(+0.13%)
Apr 17, 2002
15.02
15.08
14.97
15.01
2,008,817
-0.04(-0.30%)
Apr 16, 2002
14.87
15.12
14.86
15.06
3,453,919
+0.26(+1.74%)
Apr 15, 2002
15.04
15.19
14.80
14.80
3,849,454
-0.32(-2.12%)
Apr 12, 2002
14.98
15.14
14.90
15.12
3,152,129
+0.14(+0.95%)
Apr 11, 2002
15.17
15.21
14.98
14.98
3,583,791
-0.20(-1.32%)
Apr 10, 2002
15.06
15.23
15.04
15.18
2,417,120
+0.16(+1.07%)
Apr 09, 2002
14.89
15.10
14.88
15.02
2,919,480
+0.15(+0.98%)
Apr 08, 2002
14.61
14.89
14.54
14.87
3,118,182
+0.09(+0.64%)
Apr 05, 2002
14.70
14.91
14.70
14.78
4,113,870
+0.09(+0.62%)
Apr 04, 2002
14.80
14.84
14.63
14.69
7,966,127
-0.18(-1.20%)
Apr 03, 2002
14.99
15.07
14.77
14.87
3,591,266
-0.08(-0.52%)
Apr 02, 2002
15.10
15.10
14.89
14.94
2,145,541
-0.16(-1.05%)
Apr 01, 2002
14.99
15.13
14.94
15.10
1,853,717
-0.05(-0.35%)
Mar 29, 2002
15.09
15.24
15.03
15.16
1,935,004
+0.00(+0.00%)
Mar 28, 2002
15.09
15.24
15.03
15.16
1,930,955
+0.07(+0.49%)
Mar 27, 2002
14.93
15.13
14.86
15.08
3,258,955
+0.27(+1.81%)
Mar 26, 2002
15.07
15.16
14.77
14.81
5,312,931
-0.19(-1.25%)
Mar 25, 2002
15.33
15.33
14.99
15.00
2,091,972
-0.32(-2.12%)
Mar 22, 2002
15.29
15.35
15.12
15.33
3,355,814
+0.04(+0.25%)
Mar 21, 2002
15.41
15.41
15.10
15.29
3,609,641
-0.18(-1.17%)
Mar 20, 2002
15.28
15.49
15.26
15.47
3,495,341
+0.04(+0.27%)
Mar 19, 2002
15.24
15.49
15.20
15.43
4,004,553
+0.25(+1.65%)
Mar 18, 2002
15.04
15.20
14.99
15.18
3,149,015
+0.12(+0.81%)
Mar 15, 2002
14.78
15.12
14.70
15.05
3,967,180
+0.28(+1.87%)
Mar 14, 2002
14.82
14.87
14.73
14.78
2,179,177
-0.10(-0.70%)
Mar 13, 2002
14.93
14.96
14.70
14.88
2,981,458
-0.18(-1.19%)
Mar 12, 2002
14.96
15.16
14.90
15.06
2,263,267
+0.03(+0.21%)
Mar 11, 2002
15.03
15.14
14.87
15.03
3,538,632
-0.01(-0.09%)
Mar 08, 2002
14.79
15.10
14.76
15.04
5,421,314
+0.38(+2.60%)
Mar 07, 2002
15.08
15.08
14.58
14.66
6,359,073
-0.28(-1.85%)
Mar 06, 2002
14.77
15.14
14.73
14.94
8,868,693
-0.32(-2.10%)
Mar 05, 2002
15.61
15.61
15.24
15.26
6,905,347
-0.35(-2.22%)
Mar 04, 2002
15.17
15.63
15.07
15.61
6,065,693
+0.43(+2.86%)
Mar 01, 2002
15.08
15.17
14.61
15.17
16,787,170
+0.16(+1.04%)
Feb 28, 2002
14.92
15.21
14.88
15.02
7,121,801
+0.22(+1.48%)
Feb 27, 2002
14.88
15.12
14.72
14.80
7,326,109
+0.02(+0.14%)
Feb 26, 2002
14.45
14.81
14.43
14.78
5,844,879
+0.36(+2.52%)
Feb 25, 2002
14.34
14.45
14.27
14.42
4,502,553
+0.09(+0.62%)
Feb 22, 2002
13.98
14.44
13.94
14.33
4,476,391
+0.32(+2.26%)
Feb 21, 2002
14.12
14.16
13.98
14.01
2,412,760
-0.09(-0.60%)
Feb 20, 2002
14.01
14.12
13.84
14.10
4,441,821
+0.26(+1.86%)
Feb 19, 2002
13.97
14.04
13.60
13.84
5,429,412
-0.16(-1.12%)
Feb 18, 2002
14.22
14.32
13.96
14.00
4,348,699
+0.00(+0.00%)
Feb 15, 2002
14.22
14.32
13.96
14.00
4,317,555
-0.21(-1.49%)
Feb 14, 2002
14.12
14.37
13.97
14.21
4,430,609
+0.16(+1.13%)
Feb 13, 2002
13.69
14.13
13.61
14.05
5,054,744
+0.34(+2.51%)
Feb 12, 2002
13.83
13.87
13.65
13.71
4,391,679
-0.27(-1.92%)
Feb 11, 2002
13.88
14.00
13.84
13.97
2,015,357
+0.15(+1.06%)
Feb 08, 2002
13.76
13.89
13.69
13.83
2,754,103
+0.08(+0.55%)
Feb 07, 2002
13.65
13.97
13.61
13.75
3,497,833
+0.04(+0.26%)
Feb 06, 2002
13.66
13.82
13.43
13.72
5,564,890
+0.05(+0.40%)
Feb 05, 2002
13.91
13.91
13.53
13.66
6,337,584
-0.24(-1.76%)
Feb 04, 2002
14.17
14.17
13.77
13.91
5,440,001
-0.28(-2.00%)
Feb 01, 2002
14.03
14.21
13.83
14.19
4,240,628
+0.16(+1.17%)
Jan 31, 2002
13.80
14.13
13.74
14.03
6,125,490
+0.28(+2.04%)
Jan 30, 2002
13.77
13.92
13.58
13.75
4,321,292
-0.05(-0.38%)
Jan 29, 2002
14.13
14.17
13.79
13.80
3,318,752
-0.29(-2.06%)
Jan 28, 2002
14.08
14.24
14.05
14.09
2,503,702
+0.01(+0.06%)
Jan 25, 2002
14.07
14.12
13.97
14.08
2,321,507
-0.03(-0.20%)
Jan 24, 2002
13.93
14.21
13.92
14.11
93,433
+0.22(+1.55%)
Jan 23, 2002
13.97
14.00
13.87
13.89
1,907,597
-0.14(-1.00%)
Jan 22, 2002
14.18
14.28
13.98
14.03
3,262,381
+0.07(+0.48%)
Jan 21, 2002
13.98
14.01
13.84
13.97
2,691,192
+0.00(+0.00%)
Jan 18, 2002
13.98
14.01
13.84
13.97
2,691,192
-0.12(-0.82%)
Jan 17, 2002
13.89
14.12
13.71
14.08
3,132,820
+0.20(+1.45%)
Jan 16, 2002
14.15
14.21
13.82
13.88
4,264,609
-0.41(-2.86%)
Jan 15, 2002
14.33
14.39
14.16
14.29
4,506,602
-0.00(-0.02%)
Jan 14, 2002
14.27
14.40
14.11
14.29
3,513,716
+0.02(+0.16%)
Jan 11, 2002
14.43
14.49
14.26
14.27
1,933,447
-0.15(-1.06%)
Jan 10, 2002
14.49
14.50
14.32
14.42
2,620,805
+0.08(+0.56%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.