Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	34.38	34.49	34.17	34.41	9,992,820	+0.00(+0.00%)
Nov 27, 2013	34.24	34.46	34.22	34.41	16,749,656	+0.17(+0.50%)
Nov 26, 2013	34.29	34.35	33.94	34.23	32,988,142	-0.06(-0.16%)
Nov 25, 2013	33.80	34.41	33.79	34.29	26,476,970	+0.50(+1.47%)
Nov 22, 2013	33.48	33.86	33.45	33.79	20,228,846	+0.22(+0.66%)
Nov 21, 2013	33.30	33.63	33.25	33.57	18,589,422	+0.34(+1.02%)
Nov 20, 2013	33.13	33.43	32.97	33.23	11,950,707	+0.04(+0.13%)
Nov 19, 2013	33.18	33.26	32.90	33.19	12,083,368	+0.04(+0.12%)
Nov 18, 2013	33.17	33.32	32.99	33.15	11,481,605	-0.04(-0.12%)
Nov 15, 2013	32.89	33.34	32.89	33.19	17,367,396	+0.17(+0.52%)
Nov 14, 2013	32.81	33.05	32.80	33.02	16,334,384	+0.16(+0.48%)
Nov 12, 2013	32.42	32.89	32.31	32.86	20,203,400	+0.41(+1.26%)
Nov 11, 2013	32.39	32.56	32.37	32.45	10,908,440	+0.14(+0.43%)
Nov 08, 2013	31.71	32.36	31.67	32.31	25,233,868	+0.68(+2.14%)
Nov 07, 2013	31.87	31.93	31.61	31.64	16,908,852	-0.10(-0.30%)
Nov 06, 2013	31.46	31.78	31.31	31.73	17,670,442	+0.41(+1.32%)
Nov 05, 2013	31.48	31.61	31.29	31.32	15,060,415	-0.25(-0.79%)
Nov 04, 2013	31.71	31.95	31.53	31.57	23,428,678	+0.34(+1.08%)
Nov 01, 2013	30.98	31.31	30.81	31.23	30,259,184	+0.10(+0.31%)
Oct 31, 2013	31.29	31.39	31.13	31.13	21,657,616	-0.10(-0.33%)
Oct 30, 2013	31.59	31.60	31.15	31.24	14,419,747	-0.23(-0.75%)
Oct 29, 2013	31.36	31.53	31.13	31.47	22,983,406	+0.16(+0.51%)
Oct 28, 2013	31.47	31.64	31.22	31.31	39,056,116	-0.82(-2.56%)
Oct 25, 2013	31.94	32.16	31.66	32.14	25,914,924	+0.22(+0.69%)
Oct 24, 2013	32.31	32.36	31.89	31.91	16,219,114	-0.23(-0.73%)
Oct 23, 2013	32.18	32.26	32.09	32.15	13,967,296	+0.06(+0.19%)
Oct 22, 2013	31.98	32.26	31.86	32.09	22,924,058	-0.03(-0.09%)
Oct 21, 2013	32.25	32.26	31.82	32.11	24,124,830	-0.07(-0.21%)
Oct 18, 2013	32.71	32.76	32.09	32.18	29,881,732	-0.35(-1.06%)
Oct 17, 2013	32.54	32.65	32.38	32.53	20,096,012	-0.04(-0.13%)
Oct 16, 2013	32.18	32.57	32.16	32.57	16,014,227	+0.41(+1.29%)
Oct 15, 2013	32.12	32.34	32.05	32.16	20,508,392	-0.12(-0.39%)
Oct 14, 2013	32.31	32.51	32.07	32.28	29,931,956	-0.37(-1.14%)
Oct 11, 2013	32.74	32.79	32.56	32.65	14,849,660	-0.14(-0.42%)
Oct 10, 2013	32.87	32.89	32.43	32.79	24,999,612	+0.15(+0.47%)
Oct 09, 2013	32.93	33.02	32.55	32.64	22,228,668	-0.33(-1.01%)
Oct 08, 2013	33.03	33.25	32.90	32.97	20,304,992	-0.10(-0.29%)
Oct 07, 2013	33.09	33.30	32.92	33.07	13,299,223	-0.23(-0.70%)
Oct 04, 2013	33.33	33.39	33.10	33.30	16,758,112	-0.09(-0.27%)
Oct 03, 2013	33.30	33.66	33.14	33.39	25,924,312	-0.01(-0.02%)
Oct 02, 2013	33.45	33.52	33.23	33.40	20,182,254	-0.26(-0.76%)
Oct 01, 2013	33.78	33.99	33.25	33.65	39,543,028	+0.66(+1.99%)
Sep 27, 2013	32.85	33.08	32.65	33.00	15,222,947	+0.08(+0.23%)
Sep 26, 2013	32.99	33.14	32.81	32.92	14,857,176	+0.01(+0.02%)
Sep 25, 2013	32.92	33.14	32.74	32.92	16,446,681	+0.10(+0.29%)
Sep 24, 2013	32.89	33.30	32.81	32.82	18,958,490	-0.10(-0.31%)
Sep 23, 2013	33.00	33.19	32.83	32.92	18,229,272	-0.23(-0.69%)
Sep 20, 2013	33.37	33.42	33.05	33.15	40,509,224	-0.17(-0.51%)
Sep 19, 2013	33.47	33.48	33.21	33.32	13,508,949	-0.10(-0.30%)
Sep 18, 2013	33.01	33.63	32.89	33.42	20,281,084	+0.27(+0.81%)
Sep 17, 2013	33.22	33.30	33.10	33.15	11,156,316	-0.12(-0.37%)
Sep 16, 2013	33.44	33.43	33.23	33.27	13,668,409	+0.28(+0.84%)
Sep 13, 2013	33.06	33.14	32.92	33.00	11,123,992	-0.04(-0.13%)
Sep 12, 2013	33.01	33.13	32.90	33.04	13,761,766	+0.10(+0.29%)
Sep 11, 2013	32.87	33.20	32.82	32.94	19,550,668	+0.11(+0.33%)
Sep 10, 2013	32.75	33.11	32.75	32.83	45,016,048	+0.16(+0.50%)
Sep 09, 2013	32.57	32.74	32.49	32.67	15,112,961	+0.17(+0.53%)
Sep 06, 2013	32.55	32.72	32.20	32.50	38,965,396	-0.01(-0.04%)
Sep 05, 2013	32.70	32.70	32.34	32.51	11,508,951	-0.12(-0.36%)
Sep 04, 2013	32.25	32.77	32.24	32.63	13,956,913	+0.32(+1.00%)