Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	32.64	32.66	31.94	31.95	23,760,612	-0.17(-0.51%)
Jun 26, 2013	32.05	32.26	31.83	32.11	16,628,544	+0.32(+1.00%)
Jun 25, 2013	32.00	32.11	31.69	31.80	17,485,864	-0.12(-0.39%)
Jun 24, 2013	31.96	32.23	31.68	31.92	26,287,668	-0.41(-1.26%)
Jun 21, 2013	32.24	32.74	32.10	32.33	35,318,256	+0.47(+1.49%)
Jun 20, 2013	32.62	32.62	31.78	31.85	25,920,306	-0.87(-2.67%)
Jun 19, 2013	32.81	33.13	32.64	32.73	26,170,928	-0.12(-0.36%)
Jun 18, 2013	32.93	33.05	32.78	32.84	17,181,988	-0.03(-0.10%)
Jun 17, 2013	33.24	33.39	32.71	32.88	18,152,044	-0.10(-0.31%)
Jun 14, 2013	32.86	33.38	32.67	32.98	19,822,152	+0.03(+0.10%)
Jun 13, 2013	32.15	32.97	31.98	32.95	21,480,736	+0.45(+1.38%)
Jun 12, 2013	32.94	33.08	32.48	32.50	24,503,710	-0.21(-0.65%)
Jun 11, 2013	33.06	33.15	32.70	32.71	78,729,288	-0.62(-1.86%)
Jun 10, 2013	33.46	33.63	33.26	33.33	70,598,344	+0.19(+0.56%)
Jun 07, 2013	33.54	33.80	33.08	33.15	73,323,712	-0.28(-0.84%)
Jun 06, 2013	33.45	33.52	32.84	33.43	28,931,504	-0.09(-0.27%)
Jun 05, 2013	33.72	34.20	33.34	33.52	36,235,872	-0.49(-1.44%)
Jun 04, 2013	33.15	34.50	33.13	34.00	53,809,076	+0.68(+2.04%)
Jun 03, 2013	33.65	33.95	33.23	33.32	55,224,376	+1.20(+3.75%)
May 31, 2013	32.28	32.79	32.12	32.12	31,599,324	-0.25(-0.79%)
May 30, 2013	32.34	32.59	32.15	32.37	22,104,310	+0.14(+0.43%)
May 29, 2013	32.53	32.65	31.99	32.24	23,338,000	-0.52(-1.58%)
May 28, 2013	32.97	33.45	32.68	32.75	25,682,222	+0.32(+0.98%)
May 24, 2013	32.36	32.44	32.05	32.44	22,965,876	-0.12(-0.36%)
May 23, 2013	31.96	32.63	31.93	32.55	32,828,954	+0.43(+1.33%)
May 22, 2013	32.74	33.22	31.98	32.13	61,979,004	-0.43(-1.31%)
May 21, 2013	31.12	32.69	31.08	32.55	68,374,896	+1.46(+4.69%)
May 20, 2013	31.61	31.65	31.02	31.10	24,323,130	-0.54(-1.70%)
May 17, 2013	31.84	32.13	31.01	31.63	31,603,640	-0.26(-0.82%)
May 16, 2013	32.04	32.12	30.96	31.89	17,392,826	-0.25(-0.77%)
May 15, 2013	32.14	32.51	31.96	32.14	19,198,154	+0.39(+1.21%)
May 13, 2013	31.53	31.80	31.42	31.76	14,897,241	+0.15(+0.48%)
May 10, 2013	31.32	31.60	31.29	31.60	20,244,326	+0.32(+1.01%)
May 09, 2013	31.12	31.38	30.92	31.29	20,612,410	+0.34(+1.11%)
May 08, 2013	31.03	31.36	30.93	30.94	26,620,328	-0.19(-0.62%)
May 07, 2013	31.02	31.16	30.87	31.14	21,123,338	+0.20(+0.64%)
May 06, 2013	31.30	31.64	30.93	30.94	20,495,838	-0.47(-1.51%)
May 03, 2013	31.81	31.45	31.27	31.41	18,723,992	-0.04(-0.13%)
May 02, 2013	31.57	31.65	31.29	31.45	20,711,878	+0.03(+0.09%)
May 01, 2013	30.81	31.85	30.68	31.43	57,781,004	-0.90(-2.79%)
Apr 30, 2013	32.84	32.90	32.33	32.33	28,709,050	-0.56(-1.71%)
Apr 29, 2013	32.93	33.10	32.82	32.89	16,539,915	-0.03(-0.10%)
Apr 26, 2013	33.01	33.06	32.57	32.92	15,433,075	+0.36(+1.10%)
Apr 25, 2013	32.98	33.01	32.52	32.57	23,197,554	-0.41(-1.25%)
Apr 24, 2013	33.48	33.56	32.92	32.98	22,602,720	-0.47(-1.40%)
Apr 23, 2013	32.98	33.49	32.97	33.45	25,667,616	+0.49(+1.48%)
Apr 22, 2013	32.64	32.96	32.45	32.96	20,740,194	+0.30(+0.91%)
Apr 19, 2013	32.23	32.66	32.09	32.66	18,473,600	+0.64(+2.00%)
Apr 18, 2013	32.23	32.31	31.98	32.02	16,389,108	-0.14(-0.43%)
Apr 17, 2013	32.13	32.26	31.92	32.16	17,122,988	-0.14(-0.43%)
Apr 16, 2013	32.08	32.36	31.98	32.30	14,813,456	+0.34(+1.08%)
Apr 15, 2013	32.25	32.67	31.96	31.96	22,317,044	-0.45(-1.38%)
Apr 12, 2013	32.10	32.42	32.09	32.40	14,633,964	-0.07(-0.21%)
Apr 11, 2013	32.11	32.68	32.11	32.47	25,499,126	+0.25(+0.79%)
Apr 10, 2013	31.58	32.31	31.49	32.22	27,239,026	+0.91(+2.92%)
Apr 09, 2013	31.45	31.60	31.18	31.30	15,386,383	+0.02(+0.07%)
Apr 08, 2013	31.01	31.28	30.92	31.28	14,762,319	+0.24(+0.78%)
Apr 05, 2013	30.98	31.11	30.88	31.04	18,322,234	-0.13(-0.42%)
Apr 04, 2013	31.22	31.56	30.96	31.17	20,307,208	-0.03(-0.09%)
Apr 03, 2013	30.95	31.75	30.95	31.20	37,615,968	+0.31(+1.00%)
Apr 02, 2013	30.61	30.95	30.55	30.89	18,591,794	+0.39(+1.26%)