Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	32.67	32.90	32.47	32.82	15,306,768	+0.08(+0.23%)
Sep 26, 2013	32.81	32.96	32.63	32.74	14,938,983	+0.01(+0.02%)
Sep 25, 2013	32.74	32.96	32.56	32.74	16,537,240	+0.10(+0.29%)
Sep 24, 2013	32.71	33.11	32.63	32.64	19,062,880	-0.10(-0.31%)
Sep 23, 2013	32.82	33.00	32.65	32.74	18,329,648	-0.23(-0.69%)
Sep 20, 2013	33.19	33.24	32.87	32.97	40,732,280	-0.17(-0.51%)
Sep 19, 2013	33.28	33.30	33.03	33.14	13,583,332	-0.10(-0.30%)
Sep 18, 2013	32.83	33.45	32.71	33.24	20,392,756	+0.27(+0.81%)
Sep 17, 2013	33.04	33.12	32.92	32.97	11,217,745	-0.12(-0.37%)
Sep 16, 2013	33.26	33.25	33.05	33.09	13,743,671	+0.27(+0.84%)
Sep 13, 2013	32.88	32.96	32.74	32.82	11,185,244	-0.04(-0.13%)
Sep 12, 2013	32.82	32.95	32.72	32.86	13,837,541	+0.10(+0.29%)
Sep 11, 2013	32.69	33.01	32.64	32.76	19,658,318	+0.11(+0.33%)
Sep 10, 2013	32.57	32.93	32.57	32.65	45,263,916	+0.16(+0.50%)
Sep 09, 2013	32.40	32.57	32.31	32.49	15,196,176	+0.17(+0.53%)
Sep 06, 2013	32.38	32.55	32.03	32.32	39,179,948	-0.01(-0.04%)
Sep 05, 2013	32.52	32.52	32.16	32.33	11,572,322	-0.12(-0.36%)
Sep 04, 2013	32.08	32.59	32.06	32.45	14,033,763	+0.32(+1.00%)
Sep 03, 2013	32.34	32.44	32.00	32.13	20,867,542	-0.05(-0.17%)
Aug 30, 2013	32.05	32.31	32.00	32.18	12,234,251	+0.13(+0.40%)
Aug 29, 2013	31.97	32.26	31.84	32.06	13,944,422	+0.01(+0.02%)
Aug 28, 2013	31.84	32.26	31.63	32.05	14,410,092	-0.01(-0.04%)
Aug 27, 2013	32.20	32.34	31.94	32.06	15,931,030	-0.35(-1.07%)
Aug 26, 2013	32.53	32.60	32.35	32.41	13,554,202	-0.07(-0.23%)
Aug 23, 2013	32.65	32.65	32.29	32.48	13,491,211	-0.05(-0.17%)
Aug 22, 2013	32.42	32.65	32.26	32.54	12,680,368	+0.24(+0.74%)
Aug 21, 2013	32.37	32.69	32.19	32.30	15,868,857	-0.07(-0.21%)
Aug 20, 2013	32.43	32.93	32.37	32.37	20,723,540	-0.01(-0.04%)
Aug 19, 2013	32.31	32.53	32.29	32.38	12,310,535	-0.08(-0.25%)
Aug 16, 2013	32.52	32.67	32.33	32.46	19,396,474	-0.18(-0.56%)
Aug 15, 2013	32.86	32.91	32.57	32.65	16,664,567	-0.41(-1.24%)
Aug 14, 2013	33.04	33.18	32.95	33.06	12,534,375	+0.10(+0.29%)
Aug 13, 2013	33.02	33.25	32.72	32.96	10,954,134	-0.03(-0.08%)
Aug 12, 2013	32.78	33.22	32.73	32.99	14,597,972	+0.05(+0.17%)
Aug 09, 2013	32.97	33.20	32.84	32.93	11,590,390	-0.05(-0.17%)
Aug 08, 2013	33.12	33.24	32.80	32.99	12,682,226	-0.05(-0.16%)
Aug 07, 2013	32.91	33.18	32.91	33.04	14,186,978	+0.07(+0.23%)
Aug 06, 2013	32.99	33.07	32.73	32.97	14,286,082	-0.06(-0.19%)
Aug 05, 2013	32.93	33.12	32.72	33.03	9,975,529	-0.01(-0.02%)
Aug 02, 2013	32.97	33.04	32.79	33.04	13,110,042	-0.03(-0.08%)
Aug 01, 2013	32.97	33.13	32.69	33.06	19,908,496	+0.28(+0.85%)
Jul 31, 2013	33.01	33.16	32.65	32.78	28,768,950	+0.08(+0.25%)
Jul 30, 2013	32.87	33.40	32.56	32.70	24,652,926	-0.20(-0.60%)
Jul 29, 2013	32.85	33.21	32.77	32.90	15,121,909	-0.10(-0.31%)
Jul 26, 2013	32.70	33.00	32.52	33.00	14,468,694	+0.22(+0.66%)
Jul 25, 2013	32.35	32.80	32.22	32.78	14,753,872	+0.27(+0.84%)
Jul 24, 2013	32.61	32.69	32.33	32.51	13,138,023	-0.11(-0.33%)
Jul 23, 2013	32.54	32.82	32.35	32.62	13,580,588	+0.14(+0.44%)
Jul 22, 2013	32.63	32.84	32.36	32.48	16,631,271	-0.05(-0.15%)
Jul 19, 2013	32.31	32.61	32.12	32.52	20,916,850	+0.27(+0.82%)
Jul 18, 2013	32.69	32.76	32.23	32.26	26,188,100	-0.53(-1.62%)
Jul 17, 2013	32.86	33.19	32.76	32.79	11,873,097	-0.03(-0.10%)
Jul 16, 2013	33.05	33.23	32.69	32.82	22,442,000	-0.20(-0.60%)
Jul 15, 2013	33.01	33.27	32.84	33.02	14,187,294	-0.01(-0.04%)
Jul 12, 2013	32.94	33.12	32.80	33.04	13,018,215	+0.16(+0.48%)
Jul 11, 2013	32.96	33.01	32.76	32.88	16,813,066	+0.24(+0.73%)
Jul 10, 2013	32.41	32.79	32.39	32.64	11,432,437	+0.23(+0.71%)
Jul 09, 2013	32.48	32.67	32.40	32.41	15,160,089	+0.14(+0.44%)
Jul 08, 2013	32.24	32.42	32.15	32.27	16,129,646	+0.17(+0.53%)
Jul 05, 2013	31.94	32.19	31.72	32.10	11,906,009	+0.42(+1.31%)
Jul 03, 2013	31.63	31.80	31.42	31.68	10,110,147	+0.00(+0.00%)
Jul 02, 2013	31.37	31.80	31.33	31.68	16,648,891	+0.16(+0.50%)