Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	33.00	33.24	32.81	33.15	15,152,256	+0.08(+0.23%)
Sep 26, 2013	33.15	33.30	32.96	33.08	14,788,184	+0.01(+0.02%)
Sep 25, 2013	33.07	33.29	32.90	33.07	16,370,307	+0.10(+0.29%)
Sep 24, 2013	33.04	33.45	32.97	32.97	18,870,452	-0.10(-0.31%)
Sep 23, 2013	33.15	33.34	32.98	33.08	18,144,622	-0.23(-0.69%)
Sep 20, 2013	33.53	33.58	33.21	33.31	40,321,112	-0.17(-0.51%)
Sep 19, 2013	33.62	33.64	33.37	33.48	13,446,217	-0.10(-0.30%)
Sep 18, 2013	33.17	33.79	33.04	33.58	20,186,904	+0.27(+0.81%)
Sep 17, 2013	33.37	33.46	33.26	33.31	11,104,509	-0.12(-0.37%)
Sep 16, 2013	33.60	33.59	33.39	33.43	13,604,937	+0.28(+0.84%)
Sep 13, 2013	33.22	33.29	33.07	33.15	11,072,336	-0.04(-0.13%)
Sep 12, 2013	33.16	33.28	33.06	33.19	13,697,860	+0.08(+0.25%)
Sep 11, 2013	33.04	33.37	32.99	33.11	19,451,856	+0.11(+0.33%)
Sep 10, 2013	32.92	33.28	32.92	33.00	44,788,532	+0.17(+0.50%)
Sep 09, 2013	32.74	32.91	32.66	32.84	15,036,579	+0.17(+0.53%)
Sep 06, 2013	32.72	32.89	32.37	32.66	38,768,460	-0.01(-0.04%)
Sep 05, 2013	32.87	32.87	32.51	32.68	11,450,784	-0.12(-0.36%)
Sep 04, 2013	32.42	32.93	32.40	32.79	13,886,373	+0.32(+1.00%)
Sep 03, 2013	32.68	32.78	32.34	32.47	20,648,382	-0.05(-0.17%)
Aug 30, 2013	32.39	32.65	32.34	32.53	12,105,761	+0.13(+0.40%)
Aug 29, 2013	32.31	32.60	32.18	32.40	13,797,971	+0.01(+0.02%)
Aug 28, 2013	32.18	32.60	31.96	32.39	14,258,750	-0.01(-0.04%)
Aug 27, 2013	32.55	32.68	32.28	32.40	15,763,714	-0.35(-1.07%)
Aug 26, 2013	32.88	32.95	32.69	32.75	13,411,849	-0.08(-0.23%)
Aug 23, 2013	33.00	33.00	32.64	32.83	13,349,520	-0.05(-0.17%)
Aug 22, 2013	32.76	33.00	32.60	32.88	12,547,193	+0.24(+0.74%)
Aug 21, 2013	32.71	33.04	32.53	32.64	15,702,195	-0.07(-0.21%)
Aug 20, 2013	32.77	33.28	32.71	32.71	20,505,892	-0.01(-0.04%)
Aug 19, 2013	32.65	32.88	32.64	32.73	12,181,244	-0.08(-0.25%)
Aug 16, 2013	32.87	33.01	32.67	32.81	19,192,762	-0.19(-0.56%)
Aug 15, 2013	33.21	33.26	32.91	32.99	16,489,548	-0.41(-1.24%)
Aug 14, 2013	33.39	33.54	33.30	33.41	12,402,733	+0.10(+0.29%)
Aug 13, 2013	33.37	33.60	33.07	33.31	10,839,089	-0.03(-0.08%)
Aug 12, 2013	33.12	33.57	33.08	33.34	14,444,657	+0.05(+0.17%)
Aug 09, 2013	33.32	33.55	33.19	33.28	11,468,662	-0.05(-0.16%)
Aug 08, 2013	33.47	33.59	33.15	33.34	12,549,031	-0.05(-0.16%)
Aug 07, 2013	33.26	33.53	33.26	33.39	14,037,980	+0.08(+0.23%)
Aug 06, 2013	33.34	33.42	33.08	33.32	14,136,043	-0.06(-0.19%)
Aug 05, 2013	33.28	33.47	33.06	33.38	9,870,762	-0.01(-0.02%)
Aug 02, 2013	33.32	33.39	33.14	33.39	12,972,354	-0.03(-0.08%)
Aug 01, 2013	33.32	33.48	33.04	33.41	19,699,408	+0.28(+0.85%)
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%)