Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	32.28	32.30	31.59	31.60	24,024,178	-0.16(-0.51%)
Jun 26, 2013	31.70	31.91	31.48	31.76	16,812,996	+0.31(+0.99%)
Jun 25, 2013	31.65	31.75	31.35	31.45	17,679,826	-0.12(-0.39%)
Jun 24, 2013	31.61	31.87	31.33	31.57	26,579,266	-0.40(-1.26%)
Jun 21, 2013	31.88	32.38	31.75	31.97	35,710,024	+0.47(+1.49%)
Jun 20, 2013	32.26	32.26	31.43	31.50	26,207,828	-0.86(-2.67%)
Jun 19, 2013	32.45	32.77	32.28	32.37	26,461,230	-0.12(-0.36%)
Jun 18, 2013	32.57	32.69	32.42	32.48	17,372,580	-0.03(-0.10%)
Jun 17, 2013	32.88	33.03	32.35	32.52	18,353,396	-0.10(-0.31%)
Jun 14, 2013	32.50	33.01	32.31	32.62	20,042,032	+0.03(+0.10%)
Jun 13, 2013	31.80	32.61	31.62	32.58	21,719,014	+0.44(+1.38%)
Jun 12, 2013	32.58	32.72	32.13	32.14	24,775,518	-0.21(-0.65%)
Jun 11, 2013	32.70	32.79	32.35	32.35	79,602,600	-0.61(-1.86%)
Jun 10, 2013	33.09	33.26	32.90	32.97	71,381,456	+0.18(+0.56%)
Jun 07, 2013	33.18	33.43	32.72	32.78	74,137,064	-0.28(-0.84%)
Jun 06, 2013	33.09	33.15	32.48	33.06	29,252,430	-0.09(-0.27%)
Jun 05, 2013	33.35	33.83	32.98	33.15	36,637,820	-0.48(-1.44%)
Jun 04, 2013	32.79	34.12	32.77	33.63	54,405,960	+0.67(+2.04%)
Jun 03, 2013	33.28	33.58	32.86	32.96	55,836,956	+1.19(+3.75%)
May 31, 2013	31.92	32.43	31.76	31.77	31,949,842	-0.25(-0.79%)
May 30, 2013	31.99	32.24	31.80	32.02	22,349,504	+0.14(+0.43%)
May 29, 2013	32.17	32.29	31.64	31.88	23,596,878	-0.51(-1.57%)
May 28, 2013	32.61	33.09	32.33	32.39	25,967,104	+0.31(+0.98%)
May 24, 2013	32.01	32.08	31.70	32.08	23,220,626	-0.12(-0.36%)
May 23, 2013	31.60	32.27	31.58	32.20	33,193,112	+0.42(+1.33%)
May 22, 2013	32.38	32.86	31.62	31.77	62,666,512	-0.42(-1.31%)
May 21, 2013	30.77	32.33	30.74	32.20	69,133,352	+1.44(+4.69%)
May 20, 2013	31.26	31.31	30.68	30.75	24,592,936	-0.53(-1.70%)
May 17, 2013	31.49	31.77	30.67	31.28	31,954,206	-0.26(-0.82%)
May 16, 2013	31.69	31.77	30.62	31.54	17,585,758	-0.24(-0.77%)
May 15, 2013	31.79	32.15	31.60	31.79	19,411,110	+0.38(+1.21%)
May 13, 2013	31.18	31.45	31.07	31.41	15,062,489	+0.15(+0.48%)
May 10, 2013	30.98	31.26	30.94	31.26	20,468,888	+0.31(+1.01%)
May 09, 2013	30.78	31.03	30.58	30.94	20,841,056	+0.34(+1.11%)
May 08, 2013	30.69	31.02	30.59	30.60	26,915,616	-0.19(-0.62%)
May 07, 2013	30.68	30.82	30.53	30.80	21,357,650	+0.20(+0.64%)
May 06, 2013	30.96	31.29	30.59	30.60	20,723,190	-0.47(-1.51%)
May 03, 2013	31.46	31.11	30.93	31.07	18,931,688	-0.04(-0.13%)
May 02, 2013	31.22	31.30	30.94	31.11	20,941,626	+0.03(+0.09%)
May 01, 2013	30.48	31.50	30.34	31.08	58,421,944	-0.89(-2.79%)
Apr 30, 2013	32.48	32.54	31.97	31.97	29,027,508	-0.56(-1.71%)
Apr 29, 2013	32.57	32.73	32.46	32.53	16,723,385	-0.03(-0.10%)
Apr 26, 2013	32.65	32.70	32.21	32.56	15,604,267	+0.35(+1.10%)
Apr 25, 2013	32.62	32.65	32.16	32.21	23,454,874	-0.41(-1.25%)
Apr 24, 2013	33.11	33.19	32.56	32.62	22,853,442	-0.46(-1.40%)
Apr 23, 2013	32.62	33.12	32.60	33.08	25,952,336	+0.48(+1.48%)
Apr 22, 2013	32.28	32.60	32.09	32.60	20,970,256	+0.29(+0.91%)
Apr 19, 2013	31.88	32.31	31.74	32.31	18,678,520	+0.63(+2.00%)
Apr 18, 2013	31.88	31.96	31.63	31.67	16,570,905	-0.14(-0.43%)
Apr 17, 2013	31.78	31.91	31.57	31.81	17,312,926	-0.14(-0.43%)
Apr 16, 2013	31.73	32.01	31.63	31.94	14,977,775	+0.34(+1.08%)
Apr 15, 2013	31.90	32.31	31.60	31.60	22,564,596	-0.44(-1.38%)
Apr 12, 2013	31.75	32.06	31.73	32.05	14,796,292	-0.07(-0.21%)
Apr 11, 2013	31.75	32.32	31.75	32.11	25,781,976	+0.25(+0.79%)
Apr 10, 2013	31.23	31.95	31.14	31.86	27,541,176	+0.90(+2.92%)
Apr 09, 2013	31.11	31.25	30.84	30.96	15,557,057	+0.02(+0.07%)
Apr 08, 2013	30.67	30.94	30.58	30.94	14,926,071	+0.24(+0.78%)
Apr 05, 2013	30.64	30.77	30.54	30.70	18,525,474	-0.13(-0.42%)
Apr 04, 2013	30.88	31.21	30.62	30.83	20,532,466	-0.03(-0.09%)
Apr 03, 2013	30.61	31.40	30.61	30.86	38,033,224	+0.31(+1.00%)
Apr 02, 2013	30.28	30.61	30.22	30.55	18,798,026	+0.38(+1.26%)