Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	34.80	35.02	35.02	35.02	12,111,939	+0.08(+0.22%)
Dec 30, 2013	34.80	34.94	34.52	34.94	9,003,433	+0.10(+0.30%)
Dec 27, 2013	34.82	34.92	34.66	34.84	6,065,841	+0.05(+0.14%)
Dec 26, 2013	34.59	34.81	34.54	34.79	7,245,326	+0.22(+0.63%)
Dec 24, 2013	34.59	34.75	34.45	34.57	6,078,087	+0.03(+0.10%)
Dec 23, 2013	34.59	34.78	34.46	34.54	11,810,393	+0.03(+0.08%)
Dec 20, 2013	34.18	34.60	34.03	34.51	24,024,378	+0.37(+1.09%)
Dec 19, 2013	34.10	34.25	33.96	34.14	12,477,098	-0.08(-0.22%)
Dec 18, 2013	33.52	34.24	33.34	34.22	19,363,366	+0.70(+2.09%)
Dec 17, 2013	33.54	33.59	33.31	33.52	19,865,312	-0.13(-0.40%)
Dec 16, 2013	33.80	34.00	33.51	33.65	16,219,822	-0.20(-0.60%)
Dec 13, 2013	34.10	34.22	33.63	33.85	11,999,599	+0.04(+0.12%)
Dec 12, 2013	33.97	34.13	33.61	33.81	16,591,862	-0.15(-0.43%)
Dec 11, 2013	34.33	34.36	33.82	33.96	20,820,776	-0.33(-0.97%)
Dec 10, 2013	34.17	34.37	34.06	34.29	14,753,104	-0.09(-0.26%)
Dec 09, 2013	34.26	34.58	34.13	34.38	13,451,485	+0.12(+0.34%)
Dec 06, 2013	34.08	34.39	33.96	34.26	10,673,129	+0.40(+1.19%)
Dec 05, 2013	33.93	34.17	33.83	33.86	12,561,254	-0.35(-1.01%)
Dec 04, 2013	34.41	34.44	33.87	34.21	16,480,482	-0.31(-0.90%)
Dec 03, 2013	34.56	34.81	34.26	34.52	19,592,982	-0.29(-0.84%)
Dec 02, 2013	34.51	34.98	34.51	34.81	21,376,774	+0.24(+0.70%)
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%)