CRH Plc ADR (NY: CRH )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	13.86	14.02	13.67	14.02	604,642	+0.62(+4.60%)
Jan 28, 2011	14.17	14.24	13.39	13.40	1,873,594	-0.84(-5.91%)
Jan 27, 2011	14.31	14.46	14.22	14.24	522,047	+0.01(+0.09%)
Jan 26, 2011	14.40	14.41	14.16	14.23	509,979	+0.04(+0.27%)
Jan 25, 2011	14.04	14.24	13.94	14.19	1,327,478	+0.38(+2.75%)
Jan 24, 2011	13.62	13.90	13.61	13.81	867,340	+0.42(+3.17%)
Jan 21, 2011	13.47	13.53	13.30	13.39	351,638	+0.17(+1.31%)
Jan 20, 2011	12.96	13.25	12.91	13.21	2,257,220	+0.19(+1.43%)
Jan 19, 2011	13.16	13.20	12.96	13.03	1,791,717	-0.08(-0.59%)
Jan 18, 2011	13.11	13.20	13.00	13.11	1,655,751	-0.17(-1.26%)
Jan 14, 2011	13.14	13.32	13.00	13.27	3,674,711	+0.59(+4.66%)
Jan 13, 2011	12.64	12.75	12.51	12.68	928,263	+0.35(+2.87%)
Jan 12, 2011	12.17	12.40	12.15	12.33	347,050	+0.21(+1.75%)
Jan 11, 2011	12.03	12.15	11.96	12.12	374,725	-0.04(-0.37%)
Jan 10, 2011	11.86	12.19	11.81	12.16	533,962	+0.22(+1.83%)
Jan 07, 2011	12.01	12.09	11.83	11.94	307,098	-0.12(-1.01%)
Jan 06, 2011	12.13	12.13	12.01	12.06	391,265	-0.26(-2.14%)
Jan 05, 2011	12.25	12.35	12.19	12.33	389,114	-0.68(-5.24%)
Jan 04, 2011	13.29	13.29	12.90	13.01	237,544	-0.61(-4.48%)
Jan 03, 2011	13.52	13.71	13.52	13.62	99,755	+0.25(+1.88%)
Dec 31, 2010	13.23	13.50	13.21	13.37	183,155	+0.10(+0.77%)
Dec 30, 2010	13.20	13.30	13.17	13.27	103,214	+0.04(+0.29%)
Dec 29, 2010	13.13	13.33	13.09	13.23	1,322,017	+0.17(+1.28%)
Dec 28, 2010	13.14	13.18	13.00	13.06	65,385	-0.01(-0.10%)
Dec 27, 2010	13.08	13.09	12.97	13.07	96,779	-0.04(-0.34%)
Dec 23, 2010	13.08	13.16	13.03	13.12	309,576	-0.11(-0.83%)
Dec 22, 2010	13.20	13.29	13.12	13.23	517,549	-0.08(-0.63%)
Dec 21, 2010	13.25	13.41	13.21	13.31	220,738	+0.27(+2.07%)
Dec 20, 2010	13.13	13.14	12.93	13.04	180,235	+0.06(+0.45%)
Dec 17, 2010	13.10	13.11	12.92	12.98	285,078	-0.13(-1.03%)
Dec 16, 2010	12.80	13.16	12.79	13.12	206,308	+0.15(+1.14%)
Dec 15, 2010	13.20	13.23	12.92	12.97	312,405	-0.49(-3.63%)
Dec 14, 2010	13.38	13.52	13.34	13.46	547,958	+0.48(+3.71%)
Dec 13, 2010	12.89	13.03	12.87	12.98	751,183	+0.19(+1.46%)
Dec 10, 2010	12.69	12.82	12.62	12.79	161,170	-0.04(-0.30%)
Dec 09, 2010	12.75	12.83	12.71	12.83	269,616	+0.08(+0.60%)
Dec 08, 2010	12.68	12.75	12.61	12.75	264,991	-0.05(-0.40%)
Dec 07, 2010	13.05	13.09	12.69	12.80	320,242	+0.26(+2.05%)
Dec 06, 2010	12.54	12.60	12.46	12.55	242,703	-0.19(-1.51%)
Dec 03, 2010	12.53	12.75	12.51	12.74	377,076	+0.04(+0.30%)
Dec 02, 2010	12.10	12.70	12.03	12.70	1,539,356	+1.09(+9.35%)
Dec 01, 2010	11.61	11.69	11.53	11.61	650,052	+0.34(+3.02%)
Nov 30, 2010	11.09	11.41	11.06	11.27	666,304	-0.29(-2.50%)
Nov 29, 2010	11.63	11.65	11.38	11.56	504,292	-0.46(-3.80%)
Nov 26, 2010	11.97	12.06	11.95	12.02	134,962	-0.34(-2.76%)
Nov 24, 2010	12.28	12.36	12.36	12.36	333,356	+0.11(+0.89%)
Nov 23, 2010	12.41	12.48	12.21	12.25	413,263	-0.53(-4.12%)
Nov 22, 2010	12.96	13.02	12.59	12.78	699,815	-0.19(-1.44%)
Nov 19, 2010	13.07	13.19	12.83	12.96	1,020,011	+0.24(+1.87%)
Nov 18, 2010	12.53	12.91	12.51	12.73	1,199,352	+0.73(+6.11%)
Nov 17, 2010	12.01	12.22	11.90	11.99	735,911	+0.39(+3.38%)
Nov 16, 2010	12.10	12.12	11.56	11.60	3,548,448	-0.26(-2.22%)
Nov 15, 2010	11.95	12.04	11.79	11.87	3,001,733	+0.19(+1.60%)
Nov 12, 2010	11.69	11.72	11.50	11.68	1,288,747	-0.11(-0.93%)
Nov 11, 2010	11.83	11.96	11.73	11.79	4,178,655	-0.47(-3.83%)
Nov 10, 2010	12.47	12.50	11.92	12.26	6,068,752	-0.48(-3.74%)
Nov 09, 2010	13.14	13.18	12.67	12.73	499,270	+0.15(+1.23%)
Nov 08, 2010	12.48	12.67	12.39	12.58	282,880	+0.22(+1.82%)
Nov 05, 2010	12.21	12.50	12.19	12.35	275,490	-0.21(-1.64%)
Nov 04, 2010	12.62	12.73	12.51	12.56	509,470	+0.55(+4.60%)
Nov 03, 2010	12.21	12.21	11.78	12.01	454,230	+0.42(+3.66%)
Nov 02, 2010	11.20	11.65	11.18	11.58	449,404	+0.30(+2.62%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.