Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2013	31.67	32.08	31.64	31.71	19,152,354	-0.09(-0.28%)
Jun 28, 2013	32.49	32.51	31.80	31.80	23,870,008	-0.16(-0.51%)
Jun 26, 2013	31.90	32.12	31.69	31.97	16,705,102	+0.31(+0.99%)
Jun 25, 2013	31.86	31.96	31.55	31.65	17,566,368	-0.12(-0.39%)
Jun 24, 2013	31.82	32.08	31.53	31.77	26,408,696	-0.40(-1.26%)
Jun 21, 2013	32.09	32.59	31.95	32.18	35,480,860	+0.47(+1.49%)
Jun 20, 2013	32.47	32.47	31.64	31.71	26,039,644	-0.87(-2.67%)
Jun 19, 2013	32.66	32.98	32.49	32.58	26,291,420	-0.12(-0.36%)
Jun 18, 2013	32.78	32.90	32.63	32.69	17,261,094	-0.03(-0.10%)
Jun 17, 2013	33.09	33.24	32.56	32.73	18,235,616	-0.10(-0.31%)
Jun 14, 2013	32.71	33.23	32.52	32.83	19,913,414	+0.03(+0.10%)
Jun 13, 2013	32.00	32.82	31.83	32.79	21,579,634	+0.45(+1.38%)
Jun 12, 2013	32.79	32.93	32.34	32.35	24,616,524	-0.21(-0.65%)
Jun 11, 2013	32.91	33.00	32.55	32.56	79,091,760	-0.62(-1.86%)
Jun 10, 2013	33.31	33.47	33.11	33.18	70,923,376	+0.18(+0.56%)
Jun 07, 2013	33.39	33.64	32.93	32.99	73,661,296	-0.28(-0.84%)
Jun 06, 2013	33.30	33.36	32.69	33.27	29,064,706	-0.09(-0.27%)
Jun 05, 2013	33.56	34.05	33.19	33.36	36,402,704	-0.49(-1.44%)
Jun 04, 2013	33.00	34.34	32.98	33.85	54,056,816	+0.68(+2.04%)
Jun 03, 2013	33.50	33.79	33.08	33.17	55,478,632	+1.20(+3.75%)
May 31, 2013	32.13	32.64	31.97	31.97	31,744,808	-0.25(-0.79%)
May 30, 2013	32.19	32.45	32.00	32.23	22,206,078	+0.14(+0.43%)
May 29, 2013	32.38	32.50	31.84	32.09	23,445,448	-0.51(-1.58%)
May 28, 2013	32.82	33.30	32.53	32.60	25,800,464	+0.32(+0.98%)
May 24, 2013	32.21	32.29	31.90	32.29	23,071,610	-0.12(-0.36%)
May 23, 2013	31.81	32.48	31.78	32.40	32,980,100	+0.42(+1.33%)
May 22, 2013	32.59	33.07	31.83	31.98	62,264,356	-0.42(-1.31%)
May 21, 2013	30.97	32.54	30.94	32.40	68,689,696	+1.45(+4.69%)
May 20, 2013	31.47	31.51	30.88	30.95	24,435,114	-0.53(-1.70%)
May 17, 2013	31.69	31.98	30.86	31.49	31,749,144	-0.26(-0.82%)
May 16, 2013	31.89	31.97	30.82	31.75	17,472,904	-0.25(-0.77%)
May 15, 2013	31.99	32.36	31.81	31.99	19,286,542	+0.38(+1.21%)
May 13, 2013	31.38	31.65	31.27	31.61	14,965,828	+0.15(+0.48%)
May 10, 2013	31.18	31.46	31.14	31.46	20,337,532	+0.31(+1.01%)
May 09, 2013	30.98	31.23	30.77	31.14	20,707,310	+0.34(+1.11%)
May 08, 2013	30.89	31.22	30.79	30.80	26,742,888	-0.19(-0.62%)
May 07, 2013	30.88	31.01	30.73	30.99	21,220,590	+0.20(+0.64%)
May 06, 2013	31.16	31.49	30.79	30.80	20,590,200	-0.47(-1.51%)
May 03, 2013	31.66	31.31	31.13	31.27	18,810,196	-0.04(-0.13%)
May 02, 2013	31.43	31.50	31.14	31.31	20,807,236	+0.03(+0.09%)