Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	33.37	33.53	33.01	33.15	28,453,332	+0.08(+0.25%)
Jul 30, 2013	33.23	33.77	32.92	33.06	24,382,464	-0.20(-0.60%)
Jul 29, 2013	33.22	33.57	33.13	33.26	14,956,009	-0.10(-0.31%)
Jul 26, 2013	33.06	33.37	32.88	33.37	14,309,961	+0.22(+0.66%)
Jul 25, 2013	32.71	33.16	32.58	33.15	14,592,011	+0.28(+0.84%)
Jul 24, 2013	32.98	33.06	32.69	32.87	12,993,888	-0.11(-0.33%)
Jul 23, 2013	32.90	33.18	32.71	32.98	13,431,599	+0.14(+0.44%)
Jul 22, 2013	32.99	33.20	32.72	32.84	16,448,813	-0.05(-0.15%)
Jul 19, 2013	32.67	32.98	32.48	32.89	20,687,376	+0.27(+0.82%)
Jul 18, 2013	33.05	33.12	32.58	32.62	25,900,796	-0.54(-1.62%)
Jul 17, 2013	33.22	33.56	33.12	33.16	11,742,840	-0.03(-0.10%)
Jul 16, 2013	33.42	33.60	33.05	33.19	22,195,794	-0.20(-0.60%)
Jul 15, 2013	33.38	33.64	33.21	33.39	14,031,648	-0.01(-0.04%)
Jul 12, 2013	33.31	33.48	33.16	33.40	12,875,395	+0.16(+0.48%)
Jul 11, 2013	33.33	33.37	33.12	33.24	16,628,614	+0.24(+0.73%)
Jul 10, 2013	32.77	33.15	32.75	33.00	11,307,015	+0.23(+0.71%)
Jul 09, 2013	32.84	33.03	32.76	32.77	14,993,771	+0.14(+0.44%)
Jul 08, 2013	32.60	32.78	32.51	32.62	15,952,691	+0.17(+0.53%)
Jul 05, 2013	32.29	32.55	32.07	32.45	11,775,391	+0.42(+1.31%)
Jul 03, 2013	31.98	32.16	31.76	32.03	9,999,231	+0.00(+0.00%)
Jul 02, 2013	31.72	32.16	31.67	32.03	16,466,240	+0.16(+0.50%)
Jul 01, 2013	31.83	32.24	31.81	31.87	19,055,558	-0.09(-0.28%)
Jun 28, 2013	32.66	32.67	31.96	31.96	23,749,368	-0.17(-0.51%)
Jun 26, 2013	32.07	32.28	31.85	32.13	16,620,673	+0.32(+0.99%)
Jun 25, 2013	32.02	32.12	31.71	31.81	17,477,588	-0.12(-0.39%)
Jun 24, 2013	31.98	32.24	31.70	31.94	26,275,226	-0.41(-1.26%)
Jun 21, 2013	32.25	32.75	32.11	32.34	35,301,540	+0.47(+1.49%)
Jun 20, 2013	32.63	32.63	31.80	31.87	25,908,038	-0.87(-2.67%)
Jun 19, 2013	32.83	33.15	32.65	32.74	26,158,542	-0.12(-0.36%)
Jun 18, 2013	32.95	33.06	32.80	32.86	17,173,856	-0.03(-0.10%)
Jun 17, 2013	33.26	33.41	32.73	32.89	18,143,452	-0.10(-0.31%)
Jun 14, 2013	32.87	33.39	32.69	33.00	19,812,772	+0.03(+0.10%)
Jun 13, 2013	32.16	32.99	31.99	32.96	21,470,570	+0.45(+1.38%)
Jun 12, 2013	32.95	33.10	32.50	32.51	24,492,112	-0.21(-0.65%)
Jun 11, 2013	33.08	33.17	32.72	32.73	78,692,032	-0.62(-1.86%)
Jun 10, 2013	33.48	33.64	33.28	33.35	70,564,928	+0.19(+0.56%)
Jun 07, 2013	33.56	33.81	33.10	33.16	73,289,008	-0.28(-0.84%)
Jun 06, 2013	33.47	33.53	32.86	33.44	28,917,812	-0.09(-0.27%)
Jun 05, 2013	33.73	34.22	33.36	33.53	36,218,724	-0.49(-1.44%)
Jun 04, 2013	33.17	34.52	33.15	34.02	53,783,612	+0.68(+2.04%)
Jun 03, 2013	33.67	33.97	33.24	33.34	55,198,240	+1.20(+3.75%)
May 31, 2013	32.29	32.81	32.13	32.14	31,584,368	-0.25(-0.79%)
May 30, 2013	32.36	32.61	32.16	32.39	22,093,848	+0.14(+0.43%)
May 29, 2013	32.54	32.66	32.00	32.25	23,326,954	-0.52(-1.57%)
May 28, 2013	32.99	33.47	32.70	32.77	25,670,068	+0.32(+0.98%)
May 24, 2013	32.38	32.45	32.07	32.45	22,955,006	-0.12(-0.36%)
May 23, 2013	31.97	32.64	31.94	32.57	32,813,416	+0.43(+1.33%)
May 22, 2013	32.75	33.24	31.99	32.14	61,949,672	-0.43(-1.31%)
May 21, 2013	31.13	32.71	31.10	32.57	68,342,536	+1.46(+4.69%)
May 20, 2013	31.63	31.67	31.03	31.11	24,311,618	-0.54(-1.70%)
May 17, 2013	31.85	32.14	31.02	31.65	31,588,682	-0.26(-0.82%)
May 16, 2013	32.05	32.14	30.97	31.91	17,384,594	-0.25(-0.77%)
May 15, 2013	32.16	32.52	31.97	32.16	19,189,068	+0.39(+1.21%)
May 13, 2013	31.54	31.81	31.43	31.77	14,890,190	+0.15(+0.48%)
May 10, 2013	31.34	31.62	31.30	31.62	20,234,744	+0.32(+1.01%)
May 09, 2013	31.14	31.39	30.93	31.30	20,602,656	+0.34(+1.11%)
May 08, 2013	31.05	31.38	30.95	30.96	26,607,730	-0.19(-0.62%)
May 07, 2013	31.03	31.17	30.88	31.15	21,113,340	+0.20(+0.64%)
May 06, 2013	31.32	31.65	30.95	30.95	20,486,138	-0.47(-1.51%)
May 03, 2013	31.83	31.47	31.28	31.43	18,715,130	-0.04(-0.13%)
May 02, 2013	31.59	31.66	31.30	31.47	20,702,076	+0.03(+0.09%)