Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	32.65	32.88	32.46	32.80	15,314,017	+0.08(+0.23%)
Sep 26, 2013	32.80	32.95	32.61	32.73	14,946,057	+0.01(+0.02%)
Sep 25, 2013	32.72	32.94	32.55	32.72	16,545,071	+0.10(+0.29%)
Sep 24, 2013	32.69	33.10	32.62	32.62	19,071,908	-0.10(-0.31%)
Sep 23, 2013	32.80	32.99	32.63	32.73	18,338,326	-0.23(-0.69%)
Sep 20, 2013	33.17	33.22	32.86	32.95	40,751,568	-0.17(-0.51%)
Sep 19, 2013	33.27	33.28	33.02	33.12	13,589,764	-0.10(-0.30%)
Sep 18, 2013	32.82	33.43	32.69	33.22	20,402,412	+0.27(+0.81%)
Sep 17, 2013	33.02	33.10	32.91	32.95	11,223,057	-0.12(-0.37%)
Sep 16, 2013	33.24	33.23	33.04	33.08	13,750,179	+0.27(+0.84%)
Sep 13, 2013	32.86	32.94	32.72	32.80	11,190,540	-0.04(-0.13%)
Sep 12, 2013	32.81	32.93	32.71	32.84	13,844,094	+0.10(+0.29%)
Sep 11, 2013	32.67	33.00	32.62	32.75	19,667,628	+0.11(+0.33%)
Sep 10, 2013	32.56	32.92	32.56	32.64	45,285,352	+0.16(+0.50%)
Sep 09, 2013	32.38	32.55	32.30	32.48	15,203,373	+0.17(+0.53%)
Sep 06, 2013	32.36	32.53	32.01	32.31	39,198,504	-0.01(-0.04%)
Sep 05, 2013	32.51	32.51	32.15	32.32	11,577,802	-0.12(-0.36%)
Sep 04, 2013	32.06	32.57	32.05	32.43	14,040,409	+0.32(+1.00%)
Sep 03, 2013	32.33	32.42	31.98	32.11	20,877,426	-0.05(-0.17%)
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%)