Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	34.82	35.04	35.04	35.04	12,106,206	+0.08(+0.22%)
Dec 30, 2013	34.82	34.96	34.53	34.96	8,999,172	+0.10(+0.30%)
Dec 27, 2013	34.84	34.93	34.67	34.86	6,062,969	+0.05(+0.14%)
Dec 26, 2013	34.61	34.83	34.55	34.81	7,241,896	+0.22(+0.63%)
Dec 24, 2013	34.60	34.77	34.46	34.59	6,075,210	+0.04(+0.10%)
Dec 23, 2013	34.61	34.79	34.48	34.55	11,804,803	+0.03(+0.08%)
Dec 20, 2013	34.20	34.61	34.04	34.53	24,013,006	+0.37(+1.09%)
Dec 19, 2013	34.12	34.27	33.97	34.16	12,471,193	-0.08(-0.22%)
Dec 18, 2013	33.53	34.25	33.36	34.23	19,354,202	+0.70(+2.09%)
Dec 17, 2013	33.56	33.60	33.33	33.53	19,855,910	-0.13(-0.40%)
Dec 16, 2013	33.81	34.02	33.53	33.67	16,212,144	-0.20(-0.60%)
Dec 13, 2013	34.12	34.23	33.64	33.87	11,993,920	+0.04(+0.12%)
Dec 12, 2013	33.99	34.15	33.62	33.83	16,584,009	-0.15(-0.43%)
Dec 11, 2013	34.35	34.38	33.83	33.97	20,810,922	-0.33(-0.97%)
Dec 10, 2013	34.19	34.39	34.07	34.31	14,746,122	-0.09(-0.26%)
Dec 09, 2013	34.27	34.60	34.15	34.40	13,445,118	+0.12(+0.34%)
Dec 06, 2013	34.10	34.40	33.98	34.28	10,668,078	+0.40(+1.19%)
Dec 05, 2013	33.95	34.18	33.85	33.88	12,555,308	-0.35(-1.01%)
Dec 04, 2013	34.42	34.46	33.88	34.22	16,472,682	-0.31(-0.90%)
Dec 03, 2013	34.58	34.83	34.27	34.54	19,583,708	-0.29(-0.84%)
Dec 02, 2013	34.52	34.99	34.52	34.83	21,366,658	+0.24(+0.70%)
Nov 29, 2013	34.56	34.67	34.34	34.58	9,941,709	+0.00(+0.00%)
Nov 27, 2013	34.42	34.64	34.39	34.58	16,663,985	+0.17(+0.50%)
Nov 26, 2013	34.47	34.53	34.12	34.41	32,819,416	-0.06(-0.16%)
Nov 25, 2013	33.97	34.59	33.96	34.47	26,341,546	+0.50(+1.47%)
Nov 22, 2013	33.65	34.04	33.62	33.97	20,125,380	+0.22(+0.66%)
Nov 21, 2013	33.47	33.80	33.42	33.74	18,494,342	+0.34(+1.02%)
Nov 20, 2013	33.30	33.61	33.14	33.40	11,889,582	+0.04(+0.12%)
Nov 19, 2013	33.35	33.43	33.07	33.36	12,021,564	+0.04(+0.13%)
Nov 18, 2013	33.34	33.49	33.16	33.32	11,422,879	-0.04(-0.12%)
Nov 15, 2013	33.06	33.51	33.06	33.36	17,278,564	+0.17(+0.52%)
Nov 14, 2013	32.98	33.22	32.97	33.19	16,250,837	+0.16(+0.48%)
Nov 12, 2013	32.59	33.06	32.48	33.03	20,100,064	+0.41(+1.26%)
Nov 11, 2013	32.56	32.72	32.54	32.62	10,852,646	+0.14(+0.43%)
Nov 08, 2013	31.88	32.53	31.83	32.48	25,104,802	+0.68(+2.14%)
Nov 07, 2013	32.03	32.09	31.77	31.80	16,822,368	-0.10(-0.30%)
Nov 06, 2013	31.62	31.94	31.47	31.90	17,580,062	+0.42(+1.32%)
Nov 05, 2013	31.64	31.77	31.45	31.48	14,983,384	-0.25(-0.79%)
Nov 04, 2013	31.87	32.11	31.69	31.73	23,308,846	+0.34(+1.08%)
Nov 01, 2013	31.14	31.47	30.97	31.39	30,104,414	+0.10(+0.31%)
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%)