Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	31.45	31.55	31.29	31.29	21,546,842	-0.10(-0.33%)
Oct 30, 2013	31.75	31.76	31.31	31.40	14,345,993	-0.24(-0.75%)
Oct 29, 2013	31.52	31.70	31.29	31.63	22,865,850	+0.16(+0.51%)
Oct 28, 2013	31.63	31.80	31.38	31.47	38,856,352	-0.83(-2.56%)
Oct 25, 2013	32.10	32.33	31.82	32.30	25,782,374	+0.22(+0.69%)
Oct 24, 2013	32.48	32.52	32.06	32.08	16,136,157	-0.24(-0.73%)
Oct 23, 2013	32.34	32.43	32.26	32.31	13,895,856	+0.06(+0.19%)
Oct 22, 2013	32.14	32.43	32.02	32.25	22,806,808	-0.03(-0.09%)
Oct 21, 2013	32.41	32.42	31.98	32.28	24,001,438	-0.07(-0.21%)
Oct 18, 2013	32.88	32.93	32.25	32.35	29,728,892	-0.35(-1.06%)
Oct 17, 2013	32.71	32.81	32.54	32.70	19,993,224	-0.04(-0.13%)
Oct 16, 2013	32.35	32.74	32.32	32.74	15,932,317	+0.42(+1.29%)
Oct 15, 2013	32.29	32.50	32.21	32.32	20,403,496	-0.12(-0.38%)
Oct 14, 2013	32.48	32.68	32.23	32.45	29,778,860	-0.37(-1.14%)
Oct 11, 2013	32.91	32.96	32.72	32.82	14,773,707	-0.14(-0.42%)
Oct 10, 2013	33.04	33.06	32.59	32.96	24,871,744	+0.15(+0.47%)
Oct 09, 2013	33.10	33.19	32.72	32.81	22,114,972	-0.33(-1.01%)
Oct 08, 2013	33.20	33.42	33.06	33.14	20,201,136	-0.10(-0.29%)
Oct 07, 2013	33.26	33.47	33.09	33.24	13,231,200	-0.24(-0.70%)
Oct 04, 2013	33.50	33.56	33.27	33.47	16,672,398	-0.09(-0.27%)
Oct 03, 2013	33.47	33.83	33.31	33.56	25,791,714	-0.01(-0.02%)
Oct 02, 2013	33.63	33.70	33.40	33.57	20,079,026	-0.26(-0.76%)
Oct 01, 2013	33.95	34.17	33.42	33.83	39,340,776	+0.66(+1.99%)
Sep 27, 2013	33.02	33.25	32.82	33.17	15,145,085	+0.08(+0.23%)
Sep 26, 2013	33.16	33.31	32.97	33.09	14,781,185	+0.01(+0.02%)
Sep 25, 2013	33.09	33.31	32.91	33.09	16,362,559	+0.10(+0.29%)
Sep 24, 2013	33.06	33.47	32.98	32.99	18,861,522	-0.10(-0.31%)
Sep 23, 2013	33.17	33.36	32.99	33.09	18,136,034	-0.23(-0.69%)
Sep 20, 2013	33.54	33.59	33.22	33.32	40,302,028	-0.17(-0.51%)
Sep 19, 2013	33.64	33.65	33.38	33.49	13,439,853	-0.10(-0.30%)
Sep 18, 2013	33.18	33.81	33.06	33.59	20,177,350	+0.27(+0.81%)
Sep 17, 2013	33.39	33.47	33.27	33.32	11,099,253	-0.12(-0.37%)
Sep 16, 2013	33.61	33.61	33.40	33.45	13,598,498	+0.28(+0.84%)
Sep 13, 2013	33.23	33.31	33.09	33.17	11,067,095	-0.04(-0.13%)
Sep 12, 2013	33.18	33.30	33.07	33.21	13,691,377	+0.08(+0.25%)
Sep 11, 2013	33.05	33.38	33.00	33.13	19,442,650	+0.11(+0.33%)
Sep 10, 2013	32.93	33.30	32.93	33.02	44,767,336	+0.17(+0.50%)
Sep 09, 2013	32.75	32.93	32.67	32.85	15,029,462	+0.17(+0.53%)
Sep 06, 2013	32.73	32.91	32.38	32.68	38,750,112	-0.01(-0.04%)
Sep 05, 2013	32.89	32.89	32.52	32.69	11,445,364	-0.12(-0.36%)
Sep 04, 2013	32.43	32.95	32.42	32.81	13,879,801	+0.32(+1.00%)
Sep 03, 2013	32.70	32.80	32.35	32.49	20,638,610	-0.06(-0.17%)
Aug 30, 2013	32.40	32.67	32.36	32.54	12,100,032	+0.13(+0.40%)
Aug 29, 2013	32.32	32.62	32.20	32.41	13,791,441	+0.01(+0.02%)
Aug 28, 2013	32.19	32.62	31.98	32.40	14,252,002	-0.01(-0.04%)
Aug 27, 2013	32.56	32.70	32.29	32.42	15,756,254	-0.35(-1.07%)
Aug 26, 2013	32.89	32.96	32.71	32.77	13,405,502	-0.08(-0.23%)
Aug 23, 2013	33.02	33.02	32.65	32.84	13,343,202	-0.05(-0.17%)
Aug 22, 2013	32.78	33.02	32.61	32.90	12,541,255	+0.24(+0.74%)
Aug 21, 2013	32.73	33.06	32.55	32.66	15,694,763	-0.07(-0.21%)
Aug 20, 2013	32.79	33.29	32.73	32.73	20,496,186	-0.01(-0.04%)
Aug 19, 2013	32.67	32.90	32.65	32.74	12,175,479	-0.08(-0.25%)
Aug 16, 2013	32.89	33.03	32.69	32.82	19,183,678	-0.19(-0.56%)
Aug 15, 2013	33.22	33.28	32.93	33.01	16,481,744	-0.41(-1.24%)
Aug 14, 2013	33.41	33.55	33.31	33.42	12,396,863	+0.10(+0.29%)
Aug 13, 2013	33.39	33.62	33.09	33.33	10,833,959	-0.03(-0.08%)
Aug 12, 2013	33.14	33.59	33.09	33.35	14,437,821	+0.06(+0.17%)
Aug 09, 2013	33.33	33.57	33.21	33.30	11,463,234	-0.06(-0.17%)
Aug 08, 2013	33.48	33.61	33.16	33.35	12,543,092	-0.05(-0.16%)
Aug 07, 2013	33.27	33.55	33.27	33.41	14,031,336	+0.08(+0.23%)
Aug 06, 2013	33.36	33.44	33.10	33.33	14,129,353	-0.06(-0.19%)
Aug 05, 2013	33.30	33.48	33.08	33.39	9,866,090	-0.01(-0.02%)
Aug 02, 2013	33.33	33.40	33.15	33.40	12,966,215	-0.03(-0.08%)