Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	32.22	32.49	32.18	32.36	12,167,256	+0.13(+0.40%)
Aug 29, 2013	32.14	32.44	32.02	32.23	13,868,062	+0.01(+0.02%)
Aug 28, 2013	32.01	32.44	31.80	32.22	14,331,181	-0.01(-0.04%)
Aug 27, 2013	32.38	32.52	32.12	32.24	15,843,790	-0.35(-1.07%)
Aug 26, 2013	32.71	32.78	32.53	32.59	13,479,978	-0.08(-0.23%)
Aug 23, 2013	32.83	32.83	32.47	32.66	13,417,333	-0.05(-0.17%)
Aug 22, 2013	32.59	32.83	32.43	32.72	12,610,930	+0.24(+0.74%)
Aug 21, 2013	32.55	32.87	32.37	32.48	15,781,958	-0.07(-0.21%)
Aug 20, 2013	32.61	33.11	32.55	32.55	20,610,056	-0.01(-0.04%)
Aug 19, 2013	32.48	32.71	32.47	32.56	12,243,122	-0.08(-0.25%)
Aug 16, 2013	32.70	32.85	32.51	32.64	19,290,256	-0.18(-0.56%)
Aug 15, 2013	33.04	33.09	32.74	32.83	16,573,311	-0.41(-1.24%)
Aug 14, 2013	33.22	33.37	33.13	33.24	12,465,735	+0.10(+0.29%)
Aug 13, 2013	33.20	33.43	32.90	33.14	10,894,149	-0.03(-0.08%)
Aug 12, 2013	32.96	33.40	32.91	33.17	14,518,033	+0.05(+0.17%)
Aug 09, 2013	33.15	33.38	33.03	33.11	11,526,920	-0.05(-0.16%)
Aug 08, 2013	33.30	33.42	32.98	33.17	12,612,777	-0.05(-0.16%)
Aug 07, 2013	33.09	33.36	33.09	33.22	14,109,289	+0.08(+0.23%)
Aug 06, 2013	33.18	33.25	32.91	33.15	14,207,851	-0.06(-0.19%)
Aug 05, 2013	33.11	33.30	32.90	33.21	9,920,903	-0.01(-0.02%)
Aug 02, 2013	33.15	33.22	32.97	33.22	13,038,251	-0.03(-0.08%)
Aug 01, 2013	33.15	33.31	32.87	33.24	19,799,476	+0.28(+0.85%)
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%)