CRH Plc ADR (NY: CRH )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	15.11	15.23	15.02	15.05	300,611	+0.25(+1.70%)
Jan 30, 2013	14.84	14.97	14.78	14.80	154,844	-0.14(-0.94%)
Jan 29, 2013	14.81	15.04	14.79	14.94	146,633	+0.11(+0.76%)
Jan 28, 2013	14.88	14.92	14.79	14.83	121,625	-0.06(-0.38%)
Jan 25, 2013	14.86	14.90	14.77	14.88	148,884	+0.17(+1.14%)
Jan 24, 2013	14.56	14.88	14.55	14.72	168,287	+0.60(+4.26%)
Jan 23, 2013	14.14	14.22	14.06	14.11	113,850	-0.19(-1.32%)
Jan 22, 2013	14.19	14.35	14.17	14.30	155,256	+0.32(+2.30%)
Jan 18, 2013	13.98	14.02	13.90	13.98	122,341	+0.11(+0.81%)
Jan 17, 2013	13.84	13.88	13.80	13.87	85,088	+0.19(+1.38%)
Jan 16, 2013	13.70	13.75	13.63	13.68	79,422	-0.09(-0.66%)
Jan 15, 2013	13.69	13.79	13.65	13.77	103,837	-0.14(-1.01%)
Jan 14, 2013	13.93	13.97	13.84	13.91	97,598	-0.09(-0.65%)
Jan 11, 2013	14.02	14.05	13.87	14.00	95,595	+0.00(+0.00%)
Jan 10, 2013	14.02	14.02	13.88	14.00	138,473	+0.21(+1.52%)
Jan 09, 2013	13.80	13.92	13.70	13.79	194,115	-0.03(-0.25%)
Jan 08, 2013	13.93	13.94	13.72	13.83	178,803	-0.34(-2.42%)
Jan 07, 2013	14.11	14.19	14.07	14.17	104,976	-0.05(-0.34%)
Jan 04, 2013	14.20	14.27	14.15	14.22	68,337	-0.03(-0.20%)
Jan 03, 2013	14.32	14.39	14.21	14.25	176,508	-0.39(-2.68%)
Jan 02, 2013	14.66	14.66	14.50	14.64	279,565	+0.43(+3.05%)
Dec 31, 2012	13.89	14.25	13.88	14.21	122,479	+0.27(+1.91%)
Dec 28, 2012	14.00	14.10	13.92	13.94	174,279	-0.15(-1.04%)
Dec 27, 2012	14.20	14.21	13.97	14.09	123,708	+0.11(+0.80%)
Dec 26, 2012	13.95	13.99	13.87	13.97	180,463	+0.02(+0.15%)
Dec 24, 2012	14.04	14.04	13.90	13.95	67,807	-0.36(-2.54%)
Dec 21, 2012	14.08	14.32	14.05	14.32	291,098	+0.07(+0.49%)
Dec 20, 2012	14.18	14.26	14.13	14.25	451,724	+0.37(+2.67%)
Dec 19, 2012	13.79	13.95	13.77	13.88	297,173	+0.57(+4.26%)
Dec 18, 2012	13.19	13.32	13.18	13.31	138,854	+0.08(+0.58%)
Dec 17, 2012	13.18	13.25	13.15	13.23	75,409	+0.03(+0.27%)
Dec 14, 2012	13.18	13.25	13.15	13.20	101,991	+0.08(+0.59%)
Dec 13, 2012	13.22	13.30	13.02	13.12	141,429	-0.01(-0.05%)
Dec 12, 2012	13.27	13.29	13.10	13.13	144,244	-0.09(-0.69%)
Dec 11, 2012	13.21	13.29	13.15	13.22	129,993	+0.19(+1.45%)
Dec 10, 2012	13.00	13.10	12.96	13.03	94,595	-0.01(-0.05%)
Dec 07, 2012	13.02	13.07	12.95	13.04	141,252	+0.01(+0.05%)
Dec 06, 2012	13.07	13.09	12.96	13.03	150,837	+0.13(+1.03%)
Dec 05, 2012	12.82	12.93	12.81	12.90	153,045	+0.03(+0.22%)
Dec 04, 2012	12.83	12.92	12.83	12.87	212,120	+0.02(+0.16%)
Nov 30, 2012	12.81	12.88	12.78	12.85	227,144	+0.11(+0.88%)
Nov 29, 2012	12.63	12.74	12.59	12.74	279,542	+0.12(+0.94%)
Nov 28, 2012	12.45	12.62	12.39	12.62	474,555	+0.15(+1.23%)
Nov 27, 2012	12.41	12.55	12.38	12.46	98,430	-0.10(-0.78%)
Nov 26, 2012	12.44	12.60	12.44	12.56	179,449	-0.24(-1.91%)
Nov 23, 2012	12.65	12.82	12.63	12.81	82,820	+0.26(+2.06%)
Nov 21, 2012	12.47	12.55	12.44	12.55	354,827	+0.12(+0.96%)
Nov 20, 2012	12.45	12.56	12.40	12.43	182,619	-0.09(-0.73%)
Nov 19, 2012	12.37	12.55	12.37	12.52	332,961	+0.30(+2.46%)
Nov 16, 2012	12.28	12.30	12.09	12.22	119,785	-0.12(-0.96%)
Nov 15, 2012	12.31	12.44	12.28	12.34	141,931	+0.13(+1.09%)
Nov 14, 2012	12.46	12.48	12.19	12.21	160,711	-0.39(-3.11%)
Nov 13, 2012	12.65	12.74	12.58	12.60	99,263	-0.08(-0.66%)
Nov 12, 2012	12.61	12.70	12.58	12.68	83,840	+0.09(+0.72%)
Nov 09, 2012	12.60	12.86	12.58	12.59	173,506	-0.04(-0.28%)
Nov 08, 2012	12.70	12.76	12.60	12.63	192,456	-0.44(-3.37%)
Nov 07, 2012	13.06	13.13	12.94	13.07	134,448	-0.41(-3.01%)
Nov 06, 2012	13.37	13.51	13.35	13.47	156,660	+0.08(+0.63%)
Nov 05, 2012	13.41	13.44	13.29	13.39	172,276	+0.15(+1.11%)
Nov 02, 2012	13.44	13.44	13.20	13.24	217,097	+0.06(+0.48%)

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.