Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	37.14	37.26	36.76	36.91	23,380,568	-0.38(-1.01%)
Jan 30, 2014	36.55	37.39	36.50	37.28	24,931,110	+0.91(+2.49%)
Jan 29, 2014	36.72	36.82	36.08	36.38	27,765,168	-0.46(-1.25%)
Jan 28, 2014	36.49	36.99	36.38	36.84	21,636,408	+0.24(+0.65%)
Jan 27, 2014	36.83	37.69	36.60	36.60	44,494,508	+0.38(+1.06%)
Jan 24, 2014	35.72	36.35	35.63	36.22	26,316,616	+0.26(+0.74%)
Jan 23, 2014	35.68	36.06	35.44	35.95	22,787,952	+0.17(+0.49%)
Jan 22, 2014	36.07	36.22	35.73	35.78	15,290,349	-0.33(-0.93%)
Jan 21, 2014	36.25	36.41	36.03	36.11	15,820,626	-0.08(-0.23%)
Jan 17, 2014	36.66	36.20	36.20	36.20	24,052,648	-0.38(-1.05%)
Jan 16, 2014	36.34	36.91	36.30	36.58	11,141,920	-0.01(-0.04%)
Jan 15, 2014	36.93	36.86	36.48	36.59	15,050,398	-0.33(-0.91%)
Jan 14, 2014	36.60	37.00	36.35	36.93	30,406,774	-0.08(-0.23%)
Jan 13, 2014	35.46	37.23	35.39	37.01	53,515,072	+2.26(+6.50%)
Jan 10, 2014	34.72	34.89	34.49	34.75	11,701,237	+0.25(+0.73%)
Jan 09, 2014	34.71	34.84	34.38	34.50	13,381,126	-0.19(-0.54%)
Jan 08, 2014	34.91	34.94	34.56	34.69	19,656,272	-0.22(-0.64%)
Jan 07, 2014	34.81	35.12	34.80	34.91	14,345,859	+0.26(+0.74%)
Jan 06, 2014	34.71	34.94	34.50	34.66	14,251,906	+0.01(+0.02%)
Jan 03, 2014	34.48	34.84	34.46	34.65	9,235,808	+0.17(+0.48%)
Jan 02, 2014	34.75	34.87	34.35	34.48	11,301,310	-0.39(-1.12%)
Dec 31, 2013	34.66	34.87	34.87	34.87	12,163,388	+0.08(+0.22%)
Dec 30, 2013	34.66	34.80	34.37	34.80	9,041,678	+0.10(+0.30%)
Dec 27, 2013	34.68	34.77	34.51	34.69	6,091,607	+0.05(+0.14%)
Dec 26, 2013	34.45	34.66	34.39	34.64	7,276,102	+0.22(+0.63%)
Dec 24, 2013	34.44	34.61	34.30	34.43	6,103,905	+0.03(+0.10%)
Dec 23, 2013	34.45	34.63	34.32	34.39	11,860,561	+0.03(+0.08%)
Dec 20, 2013	34.04	34.45	33.88	34.36	24,126,428	+0.37(+1.09%)
Dec 19, 2013	33.96	34.11	33.81	33.99	12,530,098	-0.08(-0.22%)
Dec 18, 2013	33.37	34.09	33.20	34.07	19,445,618	+0.70(+2.09%)
Dec 17, 2013	33.40	33.44	33.17	33.37	19,949,696	-0.13(-0.39%)
Dec 16, 2013	33.65	33.86	33.37	33.51	16,288,720	-0.20(-0.60%)
Dec 13, 2013	33.96	34.07	33.49	33.71	12,050,571	+0.04(+0.12%)
Dec 12, 2013	33.83	33.99	33.47	33.67	16,662,341	-0.13(-0.39%)
Dec 11, 2013	34.17	34.20	33.66	33.80	20,917,912	-0.33(-0.97%)
Dec 10, 2013	34.01	34.21	33.90	34.13	14,821,933	-0.09(-0.26%)
Dec 09, 2013	34.10	34.42	33.97	34.22	13,514,241	+0.12(+0.34%)
Dec 06, 2013	33.92	34.23	33.81	34.10	10,722,923	+0.40(+1.19%)
Dec 05, 2013	33.77	34.01	33.68	33.70	12,619,856	-0.35(-1.01%)
Dec 04, 2013	34.25	34.28	33.71	34.05	16,557,370	-0.31(-0.90%)
Dec 03, 2013	34.40	34.65	34.10	34.36	19,684,390	-0.29(-0.84%)
Dec 02, 2013	34.35	34.81	34.35	34.65	21,476,506	+0.24(+0.70%)
Nov 29, 2013	34.38	34.49	34.17	34.41	9,992,820	+0.00(+0.00%)
Nov 27, 2013	34.24	34.46	34.22	34.41	16,749,656	+0.17(+0.50%)
Nov 26, 2013	34.29	34.35	33.94	34.23	32,988,142	-0.06(-0.16%)
Nov 25, 2013	33.80	34.41	33.79	34.29	26,476,970	+0.50(+1.47%)
Nov 22, 2013	33.48	33.86	33.45	33.79	20,228,846	+0.22(+0.66%)
Nov 21, 2013	33.30	33.63	33.25	33.57	18,589,422	+0.34(+1.02%)
Nov 20, 2013	33.13	33.43	32.97	33.23	11,950,707	+0.04(+0.13%)
Nov 19, 2013	33.18	33.26	32.90	33.19	12,083,368	+0.04(+0.12%)
Nov 18, 2013	33.17	33.32	32.99	33.15	11,481,605	-0.04(-0.12%)
Nov 15, 2013	32.89	33.34	32.89	33.19	17,367,396	+0.17(+0.52%)
Nov 14, 2013	32.81	33.05	32.80	33.02	16,334,384	+0.16(+0.48%)
Nov 12, 2013	32.42	32.89	32.31	32.86	20,203,400	+0.41(+1.26%)
Nov 11, 2013	32.39	32.56	32.37	32.45	10,908,440	+0.14(+0.43%)
Nov 08, 2013	31.71	32.36	31.67	32.31	25,233,868	+0.68(+2.14%)
Nov 07, 2013	31.87	31.93	31.61	31.64	16,908,852	-0.10(-0.30%)
Nov 06, 2013	31.46	31.78	31.31	31.73	17,670,442	+0.41(+1.32%)
Nov 05, 2013	31.48	31.61	31.29	31.32	15,060,415	-0.25(-0.79%)
Nov 04, 2013	31.71	31.95	31.53	31.57	23,428,678	+0.34(+1.08%)