Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	32.86	33.10	32.67	33.01	15,215,742	+0.08(+0.23%)
Sep 26, 2013	33.01	33.16	32.82	32.94	14,850,144	+0.01(+0.02%)
Sep 25, 2013	32.93	33.15	32.76	32.93	16,438,896	+0.10(+0.29%)
Sep 24, 2013	32.90	33.31	32.83	32.83	18,949,516	-0.10(-0.31%)
Sep 23, 2013	33.01	33.20	32.84	32.94	18,220,644	-0.23(-0.69%)
Sep 20, 2013	33.39	33.44	33.07	33.17	40,490,052	-0.17(-0.51%)
Sep 19, 2013	33.48	33.50	33.23	33.34	13,502,554	-0.10(-0.30%)
Sep 18, 2013	33.03	33.65	32.90	33.44	20,271,484	+0.27(+0.81%)
Sep 17, 2013	33.24	33.32	33.12	33.17	11,151,035	-0.12(-0.37%)
Sep 16, 2013	33.46	33.45	33.25	33.29	13,661,939	+0.28(+0.84%)
Sep 13, 2013	33.08	33.15	32.93	33.01	11,118,727	-0.04(-0.13%)
Sep 12, 2013	33.02	33.15	32.92	33.06	13,755,252	+0.10(+0.29%)
Sep 11, 2013	32.88	33.21	32.84	32.96	19,541,412	+0.11(+0.33%)
Sep 10, 2013	32.77	33.13	32.77	32.85	44,994,740	+0.16(+0.50%)
Sep 09, 2013	32.59	32.76	32.51	32.69	15,105,808	+0.17(+0.53%)
Sep 06, 2013	32.57	32.74	32.22	32.51	38,946,952	-0.01(-0.04%)
Sep 05, 2013	32.72	32.72	32.36	32.53	11,503,503	-0.12(-0.36%)
Sep 04, 2013	32.27	32.78	32.25	32.64	13,950,307	+0.32(+1.00%)
Sep 03, 2013	32.53	32.63	32.19	32.32	20,743,448	-0.05(-0.17%)
Aug 30, 2013	32.24	32.50	32.19	32.38	12,161,496	+0.13(+0.40%)
Aug 29, 2013	32.16	32.45	32.03	32.25	13,861,497	+0.01(+0.02%)
Aug 28, 2013	32.03	32.45	31.82	32.24	14,324,398	-0.01(-0.04%)
Aug 27, 2013	32.40	32.53	32.13	32.25	15,836,291	-0.35(-1.07%)
Aug 26, 2013	32.73	32.79	32.54	32.60	13,473,598	-0.08(-0.23%)
Aug 23, 2013	32.85	32.85	32.49	32.68	13,410,982	-0.05(-0.17%)
Aug 22, 2013	32.61	32.85	32.45	32.73	12,604,961	+0.24(+0.74%)
Aug 21, 2013	32.56	32.89	32.38	32.49	15,774,488	-0.07(-0.21%)
Aug 20, 2013	32.62	33.12	32.56	32.56	20,600,300	-0.01(-0.04%)
Aug 19, 2013	32.50	32.73	32.49	32.58	12,237,327	-0.08(-0.25%)
Aug 16, 2013	32.72	32.86	32.52	32.66	19,281,126	-0.18(-0.56%)
Aug 15, 2013	33.05	33.11	32.76	32.84	16,565,466	-0.41(-1.24%)
Aug 14, 2013	33.24	33.38	33.14	33.25	12,459,835	+0.10(+0.29%)
Aug 13, 2013	33.22	33.45	32.92	33.16	10,888,992	-0.03(-0.08%)
Aug 12, 2013	32.97	33.42	32.92	33.18	14,511,161	+0.05(+0.17%)
Aug 09, 2013	33.16	33.40	33.04	33.13	11,521,464	-0.05(-0.17%)
Aug 08, 2013	33.31	33.44	32.99	33.18	12,606,807	-0.05(-0.16%)
Aug 07, 2013	33.10	33.38	33.10	33.24	14,102,611	+0.08(+0.23%)
Aug 06, 2013	33.19	33.27	32.93	33.16	14,201,126	-0.06(-0.19%)
Aug 05, 2013	33.13	33.31	32.91	33.23	9,916,207	-0.01(-0.02%)
Aug 02, 2013	33.16	33.23	32.99	33.23	13,032,079	-0.03(-0.08%)
Aug 01, 2013	33.16	33.33	32.89	33.26	19,790,104	+0.28(+0.85%)
Jul 31, 2013	33.21	33.36	32.84	32.98	28,597,868	+0.08(+0.25%)
Jul 30, 2013	33.06	33.60	32.75	32.90	24,506,320	-0.20(-0.60%)
Jul 29, 2013	33.05	33.40	32.97	33.10	15,031,981	-0.10(-0.31%)
Jul 26, 2013	32.90	33.20	32.71	33.20	14,382,651	+0.22(+0.66%)
Jul 25, 2013	32.54	32.99	32.42	32.98	14,666,134	+0.27(+0.84%)
Jul 24, 2013	32.81	32.89	32.53	32.71	13,059,893	-0.11(-0.33%)
Jul 23, 2013	32.73	33.01	32.55	32.82	13,499,827	+0.14(+0.44%)
Jul 22, 2013	32.83	33.03	32.55	32.67	16,532,368	-0.05(-0.15%)
Jul 19, 2013	32.50	32.81	32.32	32.72	20,792,462	+0.27(+0.82%)
Jul 18, 2013	32.88	32.95	32.42	32.45	26,032,364	-0.54(-1.62%)
Jul 17, 2013	33.05	33.39	32.95	32.99	11,802,490	-0.03(-0.10%)
Jul 16, 2013	33.25	33.43	32.88	33.02	22,308,542	-0.20(-0.60%)
Jul 15, 2013	33.21	33.47	33.04	33.22	14,102,925	-0.01(-0.04%)
Jul 12, 2013	33.14	33.31	32.99	33.23	12,940,799	+0.16(+0.48%)
Jul 11, 2013	33.16	33.21	32.95	33.08	16,713,082	+0.24(+0.73%)
Jul 10, 2013	32.60	32.99	32.58	32.84	11,364,451	+0.23(+0.71%)
Jul 09, 2013	32.67	32.86	32.60	32.60	15,069,935	+0.14(+0.44%)
Jul 08, 2013	32.43	32.61	32.34	32.46	16,033,726	+0.17(+0.53%)
Jul 05, 2013	32.13	32.38	31.91	32.29	11,835,206	+0.42(+1.31%)
Jul 03, 2013	31.82	31.99	31.60	31.87	10,050,024	+0.00(+0.00%)
Jul 02, 2013	31.56	31.99	31.51	31.87	16,549,883	+0.16(+0.50%)