Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	33.36	33.51	32.99	33.13	28,466,806	+0.08(+0.25%)
Jul 30, 2013	33.21	33.76	32.90	33.05	24,394,008	-0.20(-0.60%)
Jul 29, 2013	33.20	33.56	33.12	33.25	14,963,091	-0.10(-0.31%)
Jul 26, 2013	33.05	33.35	32.86	33.35	14,316,737	+0.22(+0.66%)
Jul 25, 2013	32.69	33.15	32.57	33.13	14,598,920	+0.28(+0.84%)
Jul 24, 2013	32.96	33.04	32.68	32.86	13,000,041	-0.11(-0.33%)
Jul 23, 2013	32.88	33.17	32.70	32.97	13,437,959	+0.14(+0.44%)
Jul 22, 2013	32.98	33.19	32.70	32.82	16,456,601	-0.05(-0.15%)
Jul 19, 2013	32.65	32.96	32.46	32.87	20,697,172	+0.27(+0.82%)
Jul 18, 2013	33.04	33.10	32.57	32.60	25,913,060	-0.54(-1.62%)
Jul 17, 2013	33.21	33.54	33.10	33.14	11,748,400	-0.03(-0.10%)
Jul 16, 2013	33.40	33.59	33.04	33.17	22,206,304	-0.20(-0.60%)
Jul 15, 2013	33.37	33.63	33.19	33.37	14,038,293	-0.01(-0.04%)
Jul 12, 2013	33.29	33.47	33.15	33.39	12,881,492	+0.16(+0.48%)
Jul 11, 2013	33.31	33.36	33.10	33.23	16,636,488	+0.24(+0.73%)
Jul 10, 2013	32.75	33.14	32.73	32.99	11,312,368	+0.23(+0.71%)
Jul 09, 2013	32.82	33.01	32.75	32.75	15,000,871	+0.14(+0.44%)
Jul 08, 2013	32.58	32.76	32.49	32.61	15,960,245	+0.17(+0.53%)
Jul 05, 2013	32.28	32.53	32.06	32.44	11,780,967	+0.42(+1.31%)
Jul 03, 2013	31.97	32.14	31.75	32.02	10,003,966	+0.00(+0.00%)
Jul 02, 2013	31.70	32.14	31.66	32.02	16,474,037	+0.16(+0.50%)
Jul 01, 2013	31.82	32.22	31.79	31.86	19,064,582	-0.09(-0.28%)
Jun 28, 2013	32.64	32.66	31.94	31.95	23,760,612	-0.17(-0.51%)
Jun 26, 2013	32.05	32.26	31.83	32.11	16,628,544	+0.32(+1.00%)
Jun 25, 2013	32.00	32.11	31.69	31.80	17,485,864	-0.12(-0.39%)
Jun 24, 2013	31.96	32.23	31.68	31.92	26,287,668	-0.41(-1.26%)
Jun 21, 2013	32.24	32.74	32.10	32.33	35,318,256	+0.47(+1.49%)
Jun 20, 2013	32.62	32.62	31.78	31.85	25,920,306	-0.87(-2.67%)
Jun 19, 2013	32.81	33.13	32.64	32.73	26,170,928	-0.12(-0.36%)
Jun 18, 2013	32.93	33.05	32.78	32.84	17,181,988	-0.03(-0.10%)
Jun 17, 2013	33.24	33.39	32.71	32.88	18,152,044	-0.10(-0.31%)
Jun 14, 2013	32.86	33.38	32.67	32.98	19,822,152	+0.03(+0.10%)
Jun 13, 2013	32.15	32.97	31.98	32.95	21,480,736	+0.45(+1.38%)
Jun 12, 2013	32.94	33.08	32.48	32.50	24,503,710	-0.21(-0.65%)
Jun 11, 2013	33.06	33.15	32.70	32.71	78,729,288	-0.62(-1.86%)
Jun 10, 2013	33.46	33.63	33.26	33.33	70,598,344	+0.19(+0.56%)
Jun 07, 2013	33.54	33.80	33.08	33.15	73,323,712	-0.28(-0.84%)
Jun 06, 2013	33.45	33.52	32.84	33.43	28,931,504	-0.09(-0.27%)
Jun 05, 2013	33.72	34.20	33.34	33.52	36,235,872	-0.49(-1.44%)
Jun 04, 2013	33.15	34.50	33.13	34.00	53,809,076	+0.68(+2.04%)
Jun 03, 2013	33.65	33.95	33.23	33.32	55,224,376	+1.20(+3.75%)
May 31, 2013	32.28	32.79	32.12	32.12	31,599,324	-0.25(-0.79%)
May 30, 2013	32.34	32.59	32.15	32.37	22,104,310	+0.14(+0.43%)
May 29, 2013	32.53	32.65	31.99	32.24	23,338,000	-0.52(-1.58%)
May 28, 2013	32.97	33.45	32.68	32.75	25,682,222	+0.32(+0.98%)
May 24, 2013	32.36	32.44	32.05	32.44	22,965,876	-0.12(-0.36%)
May 23, 2013	31.96	32.63	31.93	32.55	32,828,954	+0.43(+1.33%)
May 22, 2013	32.74	33.22	31.98	32.13	61,979,004	-0.43(-1.31%)
May 21, 2013	31.12	32.69	31.08	32.55	68,374,896	+1.46(+4.69%)
May 20, 2013	31.61	31.65	31.02	31.10	24,323,130	-0.54(-1.70%)
May 17, 2013	31.84	32.13	31.01	31.63	31,603,640	-0.26(-0.82%)
May 16, 2013	32.04	32.12	30.96	31.89	17,392,826	-0.25(-0.77%)
May 15, 2013	32.14	32.51	31.96	32.14	19,198,154	+0.39(+1.21%)
May 13, 2013	31.53	31.80	31.42	31.76	14,897,241	+0.15(+0.48%)
May 10, 2013	31.32	31.60	31.29	31.60	20,244,326	+0.32(+1.01%)
May 09, 2013	31.12	31.38	30.92	31.29	20,612,410	+0.34(+1.11%)
May 08, 2013	31.03	31.36	30.93	30.94	26,620,328	-0.19(-0.62%)
May 07, 2013	31.02	31.16	30.87	31.14	21,123,338	+0.20(+0.64%)
May 06, 2013	31.30	31.64	30.93	30.94	20,495,838	-0.47(-1.51%)
May 03, 2013	31.81	31.45	31.27	31.41	18,723,992	-0.04(-0.13%)
May 02, 2013	31.57	31.65	31.29	31.45	20,711,878	+0.03(+0.09%)