Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	34.54	34.65	34.32	34.57	9,946,417	+0.00(+0.00%)
Nov 27, 2013	34.40	34.62	34.38	34.57	16,671,876	+0.17(+0.50%)
Nov 26, 2013	34.45	34.51	34.10	34.39	32,834,956	-0.06(-0.16%)
Nov 25, 2013	33.96	34.57	33.95	34.45	26,354,018	+0.50(+1.47%)
Nov 22, 2013	33.64	34.02	33.60	33.95	20,134,910	+0.22(+0.66%)
Nov 21, 2013	33.45	33.78	33.41	33.73	18,503,100	+0.34(+1.02%)
Nov 20, 2013	33.28	33.59	33.13	33.39	11,895,212	+0.04(+0.12%)
Nov 19, 2013	33.33	33.42	33.06	33.35	12,027,256	+0.04(+0.12%)
Nov 18, 2013	33.33	33.48	33.15	33.31	11,428,288	-0.04(-0.12%)
Nov 15, 2013	33.04	33.49	33.04	33.35	17,286,746	+0.17(+0.52%)
Nov 14, 2013	32.97	33.21	32.95	33.17	16,258,532	+0.16(+0.48%)
Nov 12, 2013	32.57	33.04	32.47	33.01	20,109,582	+0.41(+1.26%)
Nov 11, 2013	32.54	32.71	32.52	32.60	10,857,785	+0.14(+0.43%)
Nov 08, 2013	31.86	32.51	31.81	32.47	25,116,690	+0.68(+2.14%)
Nov 07, 2013	32.01	32.08	31.76	31.79	16,830,334	-0.10(-0.30%)
Nov 06, 2013	31.61	31.92	31.45	31.88	17,588,386	+0.42(+1.32%)
Nov 05, 2013	31.63	31.76	31.44	31.47	14,990,479	-0.25(-0.79%)
Nov 04, 2013	31.86	32.10	31.67	31.72	23,319,884	+0.34(+1.08%)
Nov 01, 2013	31.13	31.46	30.95	31.38	30,118,670	+0.10(+0.31%)
Oct 31, 2013	31.43	31.54	31.28	31.28	21,557,044	-0.10(-0.33%)
Oct 30, 2013	31.74	31.74	31.29	31.38	14,352,786	-0.24(-0.75%)
Oct 29, 2013	31.50	31.68	31.27	31.62	22,876,678	+0.16(+0.51%)
Oct 28, 2013	31.61	31.79	31.36	31.46	38,874,752	-0.83(-2.56%)
Oct 25, 2013	32.08	32.31	31.81	32.29	25,794,584	+0.22(+0.69%)
Oct 24, 2013	32.47	32.51	32.04	32.06	16,143,797	-0.24(-0.73%)
Oct 23, 2013	32.33	32.41	32.24	32.30	13,902,436	+0.06(+0.19%)
Oct 22, 2013	32.13	32.41	32.01	32.24	22,817,606	-0.03(-0.09%)
Oct 21, 2013	32.40	32.41	31.97	32.26	24,012,802	-0.07(-0.21%)
Oct 18, 2013	32.86	32.92	32.24	32.33	29,742,970	-0.35(-1.06%)
Oct 17, 2013	32.69	32.80	32.53	32.68	20,002,692	-0.04(-0.13%)
Oct 16, 2013	32.33	32.72	32.31	32.72	15,939,861	+0.42(+1.29%)
Oct 15, 2013	32.27	32.49	32.20	32.31	20,413,156	-0.12(-0.39%)
Oct 14, 2013	32.47	32.66	32.22	32.43	29,792,962	-0.37(-1.14%)
Oct 11, 2013	32.90	32.94	32.71	32.81	14,780,702	-0.14(-0.42%)
Oct 10, 2013	33.02	33.04	32.58	32.94	24,883,520	+0.15(+0.47%)
Oct 09, 2013	33.08	33.17	32.70	32.79	22,125,444	-0.33(-1.01%)
Oct 08, 2013	33.19	33.40	33.05	33.12	20,210,702	-0.10(-0.29%)
Oct 07, 2013	33.24	33.46	33.08	33.22	13,237,465	-0.24(-0.71%)
Oct 04, 2013	33.49	33.55	33.26	33.46	16,680,293	-0.09(-0.27%)
Oct 03, 2013	33.45	33.82	33.30	33.55	25,803,926	-0.01(-0.02%)
Oct 02, 2013	33.61	33.68	33.38	33.55	20,088,534	-0.26(-0.76%)
Oct 01, 2013	33.94	34.15	33.40	33.81	39,359,404	+0.66(+1.99%)
Sep 27, 2013	33.00	33.24	32.81	33.15	15,152,256	+0.08(+0.23%)
Sep 26, 2013	33.15	33.30	32.96	33.08	14,788,184	+0.01(+0.02%)
Sep 25, 2013	33.07	33.29	32.90	33.07	16,370,307	+0.10(+0.29%)
Sep 24, 2013	33.04	33.45	32.97	32.97	18,870,452	-0.10(-0.31%)
Sep 23, 2013	33.15	33.34	32.98	33.08	18,144,622	-0.23(-0.69%)
Sep 20, 2013	33.53	33.58	33.21	33.31	40,321,112	-0.17(-0.51%)
Sep 19, 2013	33.62	33.64	33.37	33.48	13,446,217	-0.10(-0.30%)
Sep 18, 2013	33.17	33.79	33.04	33.58	20,186,904	+0.27(+0.81%)
Sep 17, 2013	33.37	33.46	33.26	33.31	11,104,509	-0.12(-0.37%)
Sep 16, 2013	33.60	33.59	33.39	33.43	13,604,937	+0.28(+0.84%)
Sep 13, 2013	33.22	33.29	33.07	33.15	11,072,336	-0.04(-0.13%)
Sep 12, 2013	33.16	33.28	33.06	33.19	13,697,860	+0.08(+0.25%)
Sep 11, 2013	33.04	33.37	32.99	33.11	19,451,856	+0.11(+0.33%)
Sep 10, 2013	32.92	33.28	32.92	33.00	44,788,532	+0.17(+0.50%)
Sep 09, 2013	32.74	32.91	32.66	32.84	15,036,579	+0.17(+0.53%)
Sep 06, 2013	32.72	32.89	32.37	32.66	38,768,460	-0.01(-0.04%)
Sep 05, 2013	32.87	32.87	32.51	32.68	11,450,784	-0.12(-0.36%)
Sep 04, 2013	32.42	32.93	32.40	32.79	13,886,373	+0.32(+1.00%)