CRH Plc ADR (NY: CRH )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	13.32	13.41	13.16	13.38	499,380	+0.12(+0.91%)
Jan 30, 2012	13.13	13.34	13.07	13.26	433,333	-0.34(-2.47%)
Jan 27, 2012	13.41	13.66	13.39	13.60	1,116,017	-0.26(-1.84%)
Jan 26, 2012	13.90	14.01	13.70	13.85	511,916	+0.20(+1.48%)
Jan 25, 2012	13.42	13.70	13.32	13.65	1,671,510	+0.09(+0.64%)
Jan 24, 2012	13.56	13.64	13.51	13.56	317,389	-0.19(-1.37%)
Jan 23, 2012	14.01	14.09	13.69	13.75	799,494	-0.28(-1.96%)
Jan 20, 2012	13.97	14.03	13.86	14.03	164,097	+0.09(+0.67%)
Jan 19, 2012	13.68	14.00	13.65	13.93	227,385	+0.58(+4.32%)
Jan 18, 2012	13.08	13.35	13.06	13.35	1,023,495	+0.29(+2.21%)
Jan 17, 2012	12.98	13.13	12.95	13.07	1,060,759	+0.31(+2.42%)
Jan 13, 2012	12.70	12.78	12.47	12.76	168,167	-0.26(-1.96%)
Jan 12, 2012	13.07	13.09	12.81	13.01	185,885	+0.11(+0.83%)
Jan 11, 2012	12.97	13.03	12.76	12.90	210,645	-0.17(-1.33%)
Jan 10, 2012	13.06	13.29	13.01	13.08	305,560	+0.48(+3.84%)
Jan 09, 2012	12.66	12.68	12.47	12.60	212,483	+0.03(+0.27%)
Jan 06, 2012	12.86	12.86	12.54	12.56	892,853	-0.54(-4.15%)
Jan 05, 2012	12.92	13.17	12.80	13.11	1,248,733	-0.38(-2.84%)
Jan 04, 2012	13.44	13.57	13.40	13.49	103,601	+0.18(+1.36%)
Dec 30, 2011	13.02	13.42	13.27	13.31	165,261	+0.29(+2.22%)
Dec 29, 2011	12.78	13.05	12.78	13.02	108,975	+0.32(+2.54%)
Dec 28, 2011	13.03	13.07	12.66	12.70	237,191	-0.36(-2.73%)
Dec 27, 2011	12.86	13.17	12.86	13.05	118,120	+0.06(+0.46%)
Dec 23, 2011	12.98	13.04	12.89	12.99	82,612	+0.28(+2.16%)
Dec 21, 2011	12.78	12.80	12.60	12.72	267,771	+0.33(+2.66%)
Dec 20, 2011	12.47	12.49	12.31	12.39	152,757	+0.40(+3.36%)
Dec 19, 2011	12.09	12.15	11.98	11.98	407,008	+0.04(+0.34%)
Dec 16, 2011	11.73	12.04	11.73	11.94	717,130	+0.20(+1.72%)
Dec 15, 2011	11.90	11.92	11.68	11.74	260,209	+0.24(+2.10%)
Dec 14, 2011	11.75	11.78	11.48	11.50	201,190	-0.42(-3.55%)
Dec 13, 2011	12.09	12.21	11.84	11.92	236,321	-0.12(-1.00%)
Dec 12, 2011	11.87	12.13	11.85	12.04	539,739	-0.17(-1.43%)
Dec 09, 2011	11.97	12.31	11.93	12.22	608,705	+0.23(+1.96%)
Dec 08, 2011	12.17	12.25	11.94	11.98	896,597	-0.74(-5.80%)
Dec 07, 2011	12.53	12.76	12.41	12.72	373,627	-0.01(-0.11%)
Dec 06, 2011	12.69	12.83	12.62	12.74	178,165	-0.05(-0.42%)
Dec 05, 2011	13.07	13.15	12.62	12.79	232,513	+0.11(+0.90%)
Dec 02, 2011	12.94	12.98	12.63	12.68	115,868	+0.01(+0.11%)
Dec 01, 2011	12.94	13.03	12.60	12.66	306,159	-0.19(-1.51%)
Nov 30, 2011	12.57	13.03	12.56	12.86	372,906	+0.91(+7.64%)
Nov 29, 2011	12.01	12.14	11.86	11.94	313,907	+0.23(+1.95%)
Nov 28, 2011	11.75	11.84	11.64	11.72	344,281	+0.77(+6.99%)
Nov 25, 2011	11.06	11.27	10.92	10.95	92,299	-0.16(-1.45%)
Nov 23, 2011	11.37	11.38	11.04	11.11	378,590	-0.36(-3.16%)
Nov 22, 2011	11.56	11.70	11.39	11.47	317,459	+0.03(+0.23%)
Nov 21, 2011	11.44	11.47	11.35	11.45	267,319	-0.23(-2.01%)
Nov 18, 2011	11.74	11.79	11.59	11.68	128,144	-0.01(-0.12%)
Nov 17, 2011	11.81	11.92	11.58	11.70	222,018	-0.21(-1.75%)
Nov 16, 2011	11.90	12.18	11.85	11.90	1,489,716	-0.13(-1.06%)
Nov 15, 2011	12.00	12.17	11.88	12.03	336,018	-0.40(-3.19%)
Nov 14, 2011	12.45	12.64	12.30	12.43	269,713	-0.11(-0.91%)
Nov 11, 2011	12.51	12.64	12.45	12.54	215,061	+0.35(+2.86%)
Nov 10, 2011	12.11	12.31	11.91	12.19	370,592	+0.58(+4.97%)
Nov 09, 2011	12.45	11.94	11.45	11.62	647,809	-0.83(-6.69%)
Nov 08, 2011	12.15	12.51	12.11	12.45	573,501	+0.62(+5.22%)
Nov 07, 2011	11.86	11.97	11.49	11.83	246,637	-0.15(-1.29%)
Nov 04, 2011	12.11	12.18	11.80	11.98	308,603	-0.30(-2.41%)
Nov 03, 2011	11.99	12.35	11.69	12.28	731,072	+0.79(+6.90%)
Nov 02, 2011	11.47	11.55	11.28	11.49	421,538	+0.07(+0.59%)

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.