Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	32.03	32.30	31.99	32.17	12,240,045	+0.13(+0.40%)
Aug 29, 2013	31.95	32.24	31.83	32.04	13,951,026	+0.01(+0.02%)
Aug 28, 2013	31.82	32.24	31.61	32.03	14,416,916	-0.01(-0.04%)
Aug 27, 2013	32.19	32.32	31.92	32.05	15,938,574	-0.35(-1.07%)
Aug 26, 2013	32.52	32.58	32.33	32.39	13,560,621	-0.07(-0.23%)
Aug 23, 2013	32.64	32.64	32.28	32.47	13,497,601	-0.05(-0.17%)
Aug 22, 2013	32.40	32.64	32.24	32.52	12,686,374	+0.24(+0.74%)
Aug 21, 2013	32.35	32.68	32.18	32.28	15,876,373	-0.07(-0.21%)
Aug 20, 2013	32.41	32.91	32.35	32.35	20,733,354	-0.01(-0.04%)
Aug 19, 2013	32.29	32.52	32.28	32.37	12,316,365	-0.08(-0.25%)
Aug 16, 2013	32.51	32.65	32.31	32.45	19,405,660	-0.18(-0.56%)
Aug 15, 2013	32.84	32.90	32.55	32.63	16,672,460	-0.41(-1.24%)
Aug 14, 2013	33.03	33.17	32.93	33.04	12,540,311	+0.10(+0.29%)
Aug 13, 2013	33.01	33.23	32.71	32.94	10,959,322	-0.03(-0.08%)
Aug 12, 2013	32.76	33.20	32.71	32.97	14,604,886	+0.05(+0.17%)
Aug 09, 2013	32.95	33.18	32.83	32.92	11,595,879	-0.05(-0.17%)
Aug 08, 2013	33.10	33.22	32.78	32.97	12,688,232	-0.05(-0.16%)
Aug 07, 2013	32.89	33.16	32.89	33.03	14,193,697	+0.07(+0.23%)
Aug 06, 2013	32.98	33.05	32.72	32.95	14,292,848	-0.06(-0.19%)
Aug 05, 2013	32.92	33.10	32.70	33.01	9,980,254	-0.01(-0.02%)
Aug 02, 2013	32.95	33.02	32.77	33.02	13,116,251	-0.03(-0.08%)
Aug 01, 2013	32.95	33.11	32.68	33.05	19,917,924	+0.28(+0.85%)
Jul 31, 2013	32.99	33.15	32.63	32.77	28,782,576	+0.08(+0.25%)
Jul 30, 2013	32.85	33.39	32.54	32.69	24,664,600	-0.20(-0.60%)
Jul 29, 2013	32.84	33.19	32.75	32.88	15,129,070	-0.10(-0.31%)
Jul 26, 2013	32.69	32.99	32.50	32.99	14,475,546	+0.22(+0.66%)
Jul 25, 2013	32.33	32.78	32.21	32.77	14,760,860	+0.27(+0.84%)
Jul 24, 2013	32.60	32.68	32.32	32.50	13,144,245	-0.11(-0.33%)
Jul 23, 2013	32.52	32.80	32.34	32.60	13,587,020	+0.14(+0.44%)
Jul 22, 2013	32.62	32.82	32.35	32.46	16,639,147	-0.05(-0.15%)
Jul 19, 2013	32.29	32.60	32.11	32.51	20,926,756	+0.27(+0.82%)
Jul 18, 2013	32.67	32.74	32.21	32.24	26,200,502	-0.53(-1.62%)
Jul 17, 2013	32.84	33.18	32.74	32.78	11,878,720	-0.03(-0.10%)
Jul 16, 2013	33.03	33.22	32.67	32.81	22,452,628	-0.20(-0.60%)
Jul 15, 2013	33.00	33.26	32.83	33.01	14,194,013	-0.01(-0.04%)
Jul 12, 2013	32.92	33.10	32.78	33.02	13,024,381	+0.16(+0.48%)
Jul 11, 2013	32.94	32.99	32.74	32.86	16,821,028	+0.24(+0.73%)
Jul 10, 2013	32.39	32.77	32.37	32.62	11,437,852	+0.23(+0.71%)
Jul 09, 2013	32.46	32.65	32.39	32.39	15,167,269	+0.14(+0.44%)
Jul 08, 2013	32.22	32.40	32.14	32.25	16,137,285	+0.17(+0.53%)
Jul 05, 2013	31.92	32.18	31.70	32.08	11,911,648	+0.41(+1.31%)
Jul 03, 2013	31.62	31.79	31.40	31.67	10,114,936	+0.00(+0.00%)
Jul 02, 2013	31.35	31.79	31.31	31.67	16,656,776	+0.16(+0.50%)
Jul 01, 2013	31.47	31.87	31.44	31.51	19,276,056	-0.09(-0.28%)
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%)