CRH Plc ADR (NY: CRH )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	17.63	17.86	17.55	17.78	382,938	+0.09(+0.49%)
Oct 30, 2013	17.86	17.87	17.68	17.69	125,909	-0.16(-0.90%)
Oct 29, 2013	17.80	17.86	17.73	17.85	153,342	-0.13(-0.73%)
Oct 28, 2013	17.68	18.02	17.61	17.98	95,816	+0.08(+0.45%)
Oct 25, 2013	17.78	17.90	17.74	17.90	166,155	-0.17(-0.92%)
Oct 24, 2013	17.78	18.07	17.73	18.07	169,219	+0.09(+0.53%)
Oct 23, 2013	17.88	17.99	17.85	17.97	117,434	-0.37(-2.02%)
Oct 22, 2013	18.16	18.35	18.10	18.34	110,188	+0.24(+1.32%)
Oct 21, 2013	18.01	18.10	17.96	18.10	70,339	-0.01(-0.04%)
Oct 18, 2013	18.00	18.15	17.87	18.11	107,861	-0.20(-1.07%)
Oct 17, 2013	18.22	18.31	18.08	18.31	167,849	+0.03(+0.16%)
Oct 16, 2013	18.21	18.39	18.16	18.28	187,599	+0.23(+1.29%)
Oct 15, 2013	18.12	18.24	18.05	18.05	141,387	-0.01(-0.08%)
Oct 14, 2013	17.72	18.07	17.70	18.06	100,601	+0.56(+3.20%)
Oct 11, 2013	17.32	17.55	17.30	17.50	108,162	-0.02(-0.12%)
Oct 10, 2013	17.17	17.52	17.17	17.52	109,371	+0.63(+3.74%)
Oct 09, 2013	16.71	16.98	16.57	16.89	164,890	-0.16(-0.94%)
Oct 08, 2013	17.23	17.23	17.04	17.05	71,059	-0.38(-2.21%)
Oct 07, 2013	17.18	17.50	17.18	17.44	60,230	+0.06(+0.33%)
Oct 04, 2013	17.36	17.47	17.31	17.38	291,539	+0.04(+0.21%)
Oct 03, 2013	17.44	17.45	17.20	17.34	235,099	-0.48(-2.69%)
Oct 02, 2013	17.73	17.82	17.63	17.82	42,091	+0.00(+0.00%)
Oct 01, 2013	17.57	17.82	17.57	17.82	142,952	+0.27(+1.53%)
Sep 30, 2013	17.36	17.55	17.36	17.55	854,317	-0.01(-0.04%)
Sep 27, 2013	17.44	17.57	17.39	17.56	80,162	-0.06(-0.33%)
Sep 26, 2013	17.57	17.64	17.44	17.62	87,324	+0.12(+0.66%)
Sep 25, 2013	17.46	17.53	17.44	17.50	771,146	+0.04(+0.25%)
Sep 24, 2013	17.44	17.59	17.33	17.46	67,298	-0.05(-0.29%)
Sep 23, 2013	17.61	17.62	17.40	17.51	107,302	+0.00(+0.00%)
Sep 20, 2013	17.89	17.92	17.50	17.51	176,898	-0.36(-1.99%)
Sep 19, 2013	17.92	18.00	17.79	17.86	156,420	+0.13(+0.74%)
Sep 18, 2013	17.24	17.78	17.09	17.73	1,371,175	+0.57(+3.30%)
Sep 17, 2013	17.33	17.39	17.07	17.17	157,580	-0.14(-0.80%)
Sep 16, 2013	17.42	17.42	17.27	17.31	183,419	+0.23(+1.36%)
Sep 13, 2013	17.04	17.07	16.91	17.07	506,260	+0.11(+0.64%)
Sep 12, 2013	17.02	17.04	16.92	16.96	241,197	-0.32(-1.85%)
Sep 11, 2013	17.07	17.28	17.04	17.28	1,710,191	+0.33(+1.93%)
Sep 10, 2013	17.02	17.12	16.89	16.96	1,457,518	+0.21(+1.26%)
Sep 09, 2013	16.47	16.75	16.46	16.75	617,306	+0.42(+2.58%)
Sep 06, 2013	16.27	16.33	16.19	16.33	134,058	+0.12(+0.76%)
Sep 05, 2013	16.00	16.25	15.96	16.20	306,567	+0.34(+2.15%)
Sep 04, 2013	15.56	15.97	15.56	15.86	163,270	+0.25(+1.58%)
Sep 03, 2013	15.66	15.72	15.51	15.61	354,096	+0.18(+1.18%)
Aug 30, 2013	15.48	15.51	15.36	15.43	158,226	-0.05(-0.33%)
Aug 29, 2013	15.29	15.63	15.29	15.48	230,248	+0.30(+2.01%)
Aug 28, 2013	14.93	15.20	14.93	15.18	510,669	+0.05(+0.31%)
Aug 27, 2013	15.20	15.30	15.10	15.13	425,451	-0.53(-3.39%)
Aug 26, 2013	15.76	15.78	15.58	15.66	180,132	-0.11(-0.73%)
Aug 23, 2013	15.86	15.88	15.68	15.78	243,666	-0.03(-0.18%)
Aug 22, 2013	15.71	15.83	15.71	15.81	219,646	+0.06(+0.36%)
Aug 21, 2013	15.73	15.97	15.70	15.75	273,953	-0.08(-0.50%)
Aug 20, 2013	15.63	15.86	15.53	15.83	249,858	-0.28(-1.74%)
Aug 19, 2013	16.21	16.27	16.06	16.11	118,207	-0.18(-1.10%)
Aug 16, 2013	16.13	16.39	16.06	16.29	329,027	+0.02(+0.13%)
Aug 15, 2013	16.17	16.29	16.06	16.26	570,437	-0.20(-1.22%)
Aug 14, 2013	16.50	16.54	16.42	16.47	561,198	+0.02(+0.13%)
Aug 13, 2013	16.35	16.44	16.22	16.44	887,895	+0.07(+0.44%)
Aug 12, 2013	16.25	16.39	16.18	16.37	504,493	-0.08(-0.48%)
Aug 09, 2013	16.34	16.47	16.33	16.45	470,207	+0.27(+1.64%)
Aug 08, 2013	16.15	16.22	16.12	16.19	544,048	+0.32(+2.03%)
Aug 07, 2013	15.98	16.03	15.83	15.86	163,429	+0.00(+0.00%)
Aug 06, 2013	15.96	16.01	15.81	15.86	300,244	+0.03(+0.18%)
Aug 05, 2013	15.80	15.83	15.74	15.83	173,377	+0.12(+0.78%)
Aug 02, 2013	15.46	15.71	15.46	15.71	194,279	+0.26(+1.67%)

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.