Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	33.19	33.34	32.83	32.96	28,611,410	+0.08(+0.25%)
Jul 30, 2013	33.05	33.59	32.74	32.88	24,517,924	-0.20(-0.60%)
Jul 29, 2013	33.03	33.39	32.95	33.08	15,039,100	-0.10(-0.31%)
Jul 26, 2013	32.88	33.18	32.70	33.18	14,389,462	+0.22(+0.66%)
Jul 25, 2013	32.53	32.98	32.40	32.96	14,673,079	+0.27(+0.84%)
Jul 24, 2013	32.79	32.87	32.51	32.69	13,066,078	-0.11(-0.33%)
Jul 23, 2013	32.72	33.00	32.53	32.80	13,506,220	+0.14(+0.44%)
Jul 22, 2013	32.81	33.02	32.54	32.66	16,540,197	-0.05(-0.15%)
Jul 19, 2013	32.48	32.79	32.30	32.70	20,802,308	+0.27(+0.82%)
Jul 18, 2013	32.87	32.94	32.40	32.44	26,044,692	-0.54(-1.62%)
Jul 17, 2013	33.04	33.37	32.94	32.97	11,808,079	-0.03(-0.10%)
Jul 16, 2013	33.23	33.42	32.87	33.01	22,319,106	-0.20(-0.60%)
Jul 15, 2013	33.20	33.46	33.03	33.20	14,109,604	-0.01(-0.04%)
Jul 12, 2013	33.12	33.30	32.98	33.22	12,946,927	+0.16(+0.48%)
Jul 11, 2013	33.14	33.19	32.94	33.06	16,720,997	+0.24(+0.73%)
Jul 10, 2013	32.59	32.97	32.57	32.82	11,369,833	+0.23(+0.71%)
Jul 09, 2013	32.66	32.85	32.58	32.59	15,077,072	+0.14(+0.44%)
Jul 08, 2013	32.42	32.59	32.33	32.44	16,041,319	+0.17(+0.53%)
Jul 05, 2013	32.12	32.37	31.89	32.27	11,840,811	+0.42(+1.31%)
Jul 03, 2013	31.81	31.98	31.59	31.86	10,054,784	+0.00(+0.00%)
Jul 02, 2013	31.54	31.98	31.50	31.86	16,557,721	+0.16(+0.50%)
Jul 01, 2013	31.66	32.06	31.63	31.70	19,161,424	-0.09(-0.28%)
Jun 28, 2013	32.48	32.49	31.78	31.79	23,881,310	-0.16(-0.51%)
Jun 26, 2013	31.89	32.10	31.67	31.95	16,713,013	+0.31(+1.00%)
Jun 25, 2013	31.84	31.94	31.53	31.64	17,574,688	-0.12(-0.39%)
Jun 24, 2013	31.80	32.07	31.52	31.76	26,421,204	-0.40(-1.26%)
Jun 21, 2013	32.07	32.57	31.94	32.16	35,497,664	+0.47(+1.49%)
Jun 20, 2013	32.45	32.45	31.62	31.69	26,051,974	-0.87(-2.67%)
Jun 19, 2013	32.65	32.96	32.47	32.56	26,303,870	-0.12(-0.36%)
Jun 18, 2013	32.77	32.88	32.61	32.68	17,269,268	-0.03(-0.10%)
Jun 17, 2013	33.07	33.22	32.55	32.71	18,244,252	-0.10(-0.31%)
Jun 14, 2013	32.69	33.21	32.51	32.81	19,922,844	+0.03(+0.10%)
Jun 13, 2013	31.99	32.81	31.81	32.78	21,589,854	+0.44(+1.38%)
Jun 12, 2013	32.77	32.92	32.32	32.33	24,628,182	-0.21(-0.65%)
Jun 11, 2013	32.90	32.98	32.54	32.55	79,129,216	-0.62(-1.86%)
Jun 10, 2013	33.29	33.46	33.09	33.16	70,956,960	+0.18(+0.56%)
Jun 07, 2013	33.37	33.63	32.92	32.98	73,696,176	-0.28(-0.84%)
Jun 06, 2013	33.29	33.35	32.68	33.26	29,078,470	-0.09(-0.27%)
Jun 05, 2013	33.55	34.03	33.17	33.35	36,419,940	-0.49(-1.44%)
Jun 04, 2013	32.98	34.33	32.96	33.83	54,082,416	+0.68(+2.04%)
Jun 03, 2013	33.48	33.78	33.06	33.16	55,504,904	+1.20(+3.75%)
May 31, 2013	32.12	32.63	31.95	31.96	31,759,842	-0.25(-0.79%)
May 30, 2013	32.18	32.43	31.99	32.21	22,216,594	+0.14(+0.43%)
May 29, 2013	32.36	32.48	31.83	32.07	23,456,552	-0.51(-1.57%)
May 28, 2013	32.81	33.29	32.52	32.59	25,812,682	+0.31(+0.98%)
May 24, 2013	32.20	32.27	31.89	32.27	23,082,536	-0.12(-0.36%)
May 23, 2013	31.79	32.46	31.77	32.39	32,995,718	+0.42(+1.33%)
May 22, 2013	32.57	33.05	31.81	31.96	62,293,844	-0.42(-1.31%)
May 21, 2013	30.96	32.53	30.92	32.39	68,722,224	+1.45(+4.69%)
May 20, 2013	31.45	31.49	30.86	30.94	24,446,686	-0.53(-1.70%)
May 17, 2013	31.68	31.96	30.85	31.47	31,764,178	-0.26(-0.82%)
May 16, 2013	31.88	31.96	30.80	31.73	17,481,178	-0.25(-0.77%)
May 15, 2013	31.98	32.34	31.79	31.98	19,295,676	+0.38(+1.21%)
May 13, 2013	31.37	31.64	31.26	31.60	14,972,915	+0.15(+0.48%)
May 10, 2013	31.16	31.44	31.13	31.44	20,347,162	+0.31(+1.01%)
May 09, 2013	30.97	31.22	30.76	31.13	20,717,116	+0.34(+1.11%)
May 08, 2013	30.88	31.21	30.77	30.79	26,755,554	-0.19(-0.62%)
May 07, 2013	30.86	31.00	30.71	30.98	21,230,640	+0.20(+0.64%)
May 06, 2013	31.14	31.48	30.77	30.78	20,599,952	-0.47(-1.51%)
May 03, 2013	31.65	31.29	31.11	31.25	18,819,104	-0.04(-0.13%)
May 02, 2013	31.41	31.49	31.13	31.29	20,817,090	+0.03(+0.09%)