Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	34.56	34.67	34.34	34.58	9,941,709	+0.00(+0.00%)
Nov 27, 2013	34.42	34.64	34.39	34.58	16,663,985	+0.17(+0.50%)
Nov 26, 2013	34.47	34.53	34.12	34.41	32,819,416	-0.06(-0.16%)
Nov 25, 2013	33.97	34.59	33.96	34.47	26,341,546	+0.50(+1.47%)
Nov 22, 2013	33.65	34.04	33.62	33.97	20,125,380	+0.22(+0.66%)
Nov 21, 2013	33.47	33.80	33.42	33.74	18,494,342	+0.34(+1.02%)
Nov 20, 2013	33.30	33.61	33.14	33.40	11,889,582	+0.04(+0.12%)
Nov 19, 2013	33.35	33.43	33.07	33.36	12,021,564	+0.04(+0.13%)
Nov 18, 2013	33.34	33.49	33.16	33.32	11,422,879	-0.04(-0.12%)
Nov 15, 2013	33.06	33.51	33.06	33.36	17,278,564	+0.17(+0.52%)
Nov 14, 2013	32.98	33.22	32.97	33.19	16,250,837	+0.16(+0.48%)
Nov 12, 2013	32.59	33.06	32.48	33.03	20,100,064	+0.41(+1.26%)
Nov 11, 2013	32.56	32.72	32.54	32.62	10,852,646	+0.14(+0.43%)
Nov 08, 2013	31.88	32.53	31.83	32.48	25,104,802	+0.68(+2.14%)
Nov 07, 2013	32.03	32.09	31.77	31.80	16,822,368	-0.10(-0.30%)
Nov 06, 2013	31.62	31.94	31.47	31.90	17,580,062	+0.42(+1.32%)
Nov 05, 2013	31.64	31.77	31.45	31.48	14,983,384	-0.25(-0.79%)
Nov 04, 2013	31.87	32.11	31.69	31.73	23,308,846	+0.34(+1.08%)
Nov 01, 2013	31.14	31.47	30.97	31.39	30,104,414	+0.10(+0.31%)
Oct 31, 2013	31.45	31.55	31.29	31.29	21,546,842	-0.10(-0.33%)
Oct 30, 2013	31.75	31.76	31.31	31.40	14,345,993	-0.24(-0.75%)
Oct 29, 2013	31.52	31.70	31.29	31.63	22,865,850	+0.16(+0.51%)
Oct 28, 2013	31.63	31.80	31.38	31.47	38,856,352	-0.83(-2.56%)
Oct 25, 2013	32.10	32.33	31.82	32.30	25,782,374	+0.22(+0.69%)
Oct 24, 2013	32.48	32.52	32.06	32.08	16,136,157	-0.24(-0.73%)
Oct 23, 2013	32.34	32.43	32.26	32.31	13,895,856	+0.06(+0.19%)
Oct 22, 2013	32.14	32.43	32.02	32.25	22,806,808	-0.03(-0.09%)
Oct 21, 2013	32.41	32.42	31.98	32.28	24,001,438	-0.07(-0.21%)
Oct 18, 2013	32.88	32.93	32.25	32.35	29,728,892	-0.35(-1.06%)
Oct 17, 2013	32.71	32.81	32.54	32.70	19,993,224	-0.04(-0.13%)
Oct 16, 2013	32.35	32.74	32.32	32.74	15,932,317	+0.42(+1.29%)
Oct 15, 2013	32.29	32.50	32.21	32.32	20,403,496	-0.12(-0.38%)
Oct 14, 2013	32.48	32.68	32.23	32.45	29,778,860	-0.37(-1.14%)
Oct 11, 2013	32.91	32.96	32.72	32.82	14,773,707	-0.14(-0.42%)
Oct 10, 2013	33.04	33.06	32.59	32.96	24,871,744	+0.15(+0.47%)
Oct 09, 2013	33.10	33.19	32.72	32.81	22,114,972	-0.33(-1.01%)
Oct 08, 2013	33.20	33.42	33.06	33.14	20,201,136	-0.10(-0.29%)
Oct 07, 2013	33.26	33.47	33.09	33.24	13,231,200	-0.24(-0.70%)
Oct 04, 2013	33.50	33.56	33.27	33.47	16,672,398	-0.09(-0.27%)
Oct 03, 2013	33.47	33.83	33.31	33.56	25,791,714	-0.01(-0.02%)
Oct 02, 2013	33.63	33.70	33.40	33.57	20,079,026	-0.26(-0.76%)
Oct 01, 2013	33.95	34.17	33.42	33.83	39,340,776	+0.66(+1.99%)
Sep 27, 2013	33.02	33.25	32.82	33.17	15,145,085	+0.08(+0.23%)
Sep 26, 2013	33.16	33.31	32.97	33.09	14,781,185	+0.01(+0.02%)
Sep 25, 2013	33.09	33.31	32.91	33.09	16,362,559	+0.10(+0.29%)
Sep 24, 2013	33.06	33.47	32.98	32.99	18,861,522	-0.10(-0.31%)
Sep 23, 2013	33.17	33.36	32.99	33.09	18,136,034	-0.23(-0.69%)
Sep 20, 2013	33.54	33.59	33.22	33.32	40,302,028	-0.17(-0.51%)
Sep 19, 2013	33.64	33.65	33.38	33.49	13,439,853	-0.10(-0.30%)
Sep 18, 2013	33.18	33.81	33.06	33.59	20,177,350	+0.27(+0.81%)
Sep 17, 2013	33.39	33.47	33.27	33.32	11,099,253	-0.12(-0.37%)
Sep 16, 2013	33.61	33.61	33.40	33.45	13,598,498	+0.28(+0.84%)
Sep 13, 2013	33.23	33.31	33.09	33.17	11,067,095	-0.04(-0.13%)
Sep 12, 2013	33.18	33.30	33.07	33.21	13,691,377	+0.08(+0.25%)
Sep 11, 2013	33.05	33.38	33.00	33.13	19,442,650	+0.11(+0.33%)
Sep 10, 2013	32.93	33.30	32.93	33.02	44,767,336	+0.17(+0.50%)
Sep 09, 2013	32.75	32.93	32.67	32.85	15,029,462	+0.17(+0.53%)
Sep 06, 2013	32.73	32.91	32.38	32.68	38,750,112	-0.01(-0.04%)
Sep 05, 2013	32.89	32.89	32.52	32.69	11,445,364	-0.12(-0.36%)
Sep 04, 2013	32.43	32.95	32.42	32.81	13,879,801	+0.32(+1.00%)