CRH Plc ADR (NY: CRH )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	16.09	16.16	15.63	15.94	161,510	-0.13(-0.81%)
Nov 27, 2009	15.97	16.28	15.93	16.07	154,678	-0.31(-1.89%)
Nov 25, 2009	16.39	16.48	16.18	16.38	230,951	+0.12(+0.76%)
Nov 24, 2009	16.51	16.61	16.22	16.25	457,389	-0.46(-2.74%)
Nov 23, 2009	16.48	16.74	16.00	16.71	934,311	+0.58(+3.60%)
Nov 20, 2009	15.92	16.26	15.85	16.13	1,017,707	+0.06(+0.35%)
Nov 19, 2009	15.88	16.23	15.74	16.08	1,127,366	-0.06(-0.38%)
Nov 18, 2009	15.97	16.28	15.91	16.14	2,180,515	+0.25(+1.56%)
Nov 17, 2009	15.87	16.03	15.69	15.89	1,101,799	-0.41(-2.54%)
Nov 16, 2009	16.13	16.33	16.06	16.30	132,189	+0.27(+1.70%)
Nov 13, 2009	15.80	16.22	15.72	16.03	268,149	+0.20(+1.29%)
Nov 12, 2009	16.19	16.22	15.77	15.83	180,184	-0.41(-2.55%)
Nov 11, 2009	16.09	16.30	15.93	16.24	182,701	-0.05(-0.30%)
Nov 10, 2009	15.94	16.31	15.91	16.29	136,875	-0.39(-2.33%)
Nov 09, 2009	16.47	16.68	16.46	16.68	119,055	+0.57(+3.53%)
Nov 06, 2009	15.92	16.28	15.90	16.11	284,845	-0.48(-2.87%)
Nov 05, 2009	16.66	16.89	16.42	16.59	172,209	+0.41(+2.56%)
Nov 04, 2009	16.13	16.43	16.06	16.17	228,055	+0.60(+3.85%)
Nov 03, 2009	14.86	15.61	14.80	15.58	374,592	+0.07(+0.44%)
Nov 02, 2009	15.54	15.98	15.32	15.51	452,213	+0.23(+1.50%)
Oct 30, 2009	15.73	15.85	14.98	15.28	1,350,439	-0.75(-4.70%)
Oct 29, 2009	15.94	16.14	15.83	16.03	594,390	+0.51(+3.26%)
Oct 28, 2009	15.82	15.86	15.51	15.53	361,401	-1.25(-7.47%)
Oct 27, 2009	16.93	16.98	16.69	16.78	231,101	-0.20(-1.20%)
Oct 26, 2009	17.43	17.55	16.81	16.98	239,333	-0.41(-2.38%)
Oct 23, 2009	17.53	17.53	17.32	17.40	199,303	-0.16(-0.91%)
Oct 22, 2009	17.63	17.66	17.44	17.56	265,564	-0.20(-1.11%)
Oct 21, 2009	17.91	18.32	17.76	17.76	203,818	-0.37(-2.05%)
Oct 20, 2009	17.91	18.15	17.87	18.13	256,168	-0.07(-0.41%)
Oct 19, 2009	18.07	18.27	17.86	18.20	126,439	+0.28(+1.55%)
Oct 16, 2009	18.21	18.21	17.81	17.92	163,388	-0.90(-4.79%)
Oct 15, 2009	18.60	18.86	18.57	18.83	169,517	+0.25(+1.33%)
Oct 14, 2009	18.50	18.62	18.30	18.58	959,484	+0.81(+4.55%)
Oct 13, 2009	17.84	17.92	17.61	17.77	460,706	-0.36(-2.01%)
Oct 12, 2009	18.08	18.15	17.88	18.13	129,033	+0.49(+2.77%)
Oct 09, 2009	17.87	17.97	17.44	17.64	152,077	-0.51(-2.79%)
Oct 08, 2009	18.03	18.28	17.89	18.15	223,403	+0.89(+5.15%)
Oct 07, 2009	17.36	17.48	17.14	17.26	129,009	+0.12(+0.68%)
Oct 06, 2009	17.06	17.29	16.89	17.14	150,564	+0.27(+1.57%)
Oct 05, 2009	16.58	16.90	16.52	16.88	176,141	+0.35(+2.09%)
Oct 02, 2009	16.25	16.74	16.22	16.53	270,075	-0.28(-1.69%)
Oct 01, 2009	17.27	17.28	16.80	16.82	387,750	-0.32(-1.87%)
Sep 30, 2009	17.21	17.27	16.96	17.14	198,417	+0.03(+0.18%)
Sep 29, 2009	17.22	17.27	16.93	17.11	534,968	+0.02(+0.11%)
Sep 28, 2009	16.82	17.10	16.82	17.09	176,972	+0.15(+0.88%)
Sep 25, 2009	17.21	17.26	16.92	16.94	101,380	-0.17(-0.98%)
Sep 24, 2009	17.88	17.95	16.99	17.11	139,237	-0.47(-2.67%)
Sep 23, 2009	17.68	17.93	17.52	17.58	198,827	-0.15(-0.87%)
Sep 22, 2009	17.84	17.85	17.69	17.73	437,118	-0.40(-2.21%)
Sep 21, 2009	17.96	18.19	17.94	18.13	1,261,650	-0.32(-1.71%)
Sep 18, 2009	17.98	18.54	17.64	18.45	1,885,301	+0.64(+3.61%)
Sep 17, 2009	17.82	18.01	17.73	17.81	145,243	+0.19(+1.05%)
Sep 16, 2009	17.55	17.83	17.33	17.62	184,735	+0.55(+3.22%)
Sep 15, 2009	16.74	17.11	16.71	17.07	157,551	+0.31(+1.84%)
Sep 14, 2009	16.58	17.03	16.45	16.76	359,811	+0.25(+1.50%)
Sep 11, 2009	16.64	16.72	16.40	16.51	123,211	-0.17(-1.00%)
Sep 10, 2009	16.32	16.74	16.30	16.68	148,871	-0.04(-0.26%)
Sep 09, 2009	16.59	16.78	16.51	16.72	254,721	+0.41(+2.54%)
Sep 08, 2009	16.25	16.40	16.00	16.31	441,908	+1.04(+6.84%)
Sep 04, 2009	14.90	15.38	14.80	15.27	396,961	+0.68(+4.66%)
Sep 03, 2009	14.94	15.01	14.22	14.59	1,520,182	-0.26(-1.75%)
Sep 02, 2009	14.82	14.98	14.74	14.85	139,604	-0.35(-2.32%)

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.