CRH Plc ADR (NY: CRH )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2011	11.32	11.72	11.23	11.42	864,290	-0.94(-7.60%)
Oct 31, 2011	12.83	12.83	12.34	12.36	351,061	-0.88(-6.64%)
Oct 28, 2011	13.41	13.50	13.11	13.24	185,874	-0.34(-2.47%)
Oct 27, 2011	13.64	13.68	13.36	13.58	522,184	+0.50(+3.85%)
Oct 26, 2011	13.17	13.19	12.73	13.07	221,843	+0.28(+2.20%)
Oct 25, 2011	12.94	13.03	12.71	12.79	805,096	-0.54(-4.03%)
Oct 24, 2011	12.76	13.36	12.75	13.33	368,696	+0.84(+6.72%)
Oct 21, 2011	12.53	12.66	12.29	12.49	164,979	-0.12(-0.96%)
Oct 20, 2011	12.67	12.78	12.21	12.61	532,694	+0.30(+2.40%)
Oct 19, 2011	12.40	12.67	12.25	12.31	207,014	+0.01(+0.11%)
Oct 18, 2011	11.79	12.35	11.64	12.30	114,939	+0.54(+4.63%)
Oct 17, 2011	12.08	12.11	11.70	11.76	239,048	-0.42(-3.42%)
Oct 14, 2011	12.35	12.43	12.07	12.17	163,374	+0.09(+0.78%)
Oct 13, 2011	12.05	12.11	11.82	12.08	96,372	-0.07(-0.61%)
Oct 12, 2011	12.15	12.35	12.11	12.15	176,717	+0.43(+3.67%)
Oct 11, 2011	11.65	11.80	11.52	11.72	214,583	-0.35(-2.89%)
Oct 10, 2011	11.94	12.26	11.86	12.07	345,496	+0.70(+6.14%)
Oct 07, 2011	11.75	11.78	11.20	11.37	255,186	-0.12(-1.05%)
Oct 06, 2011	11.60	11.61	11.35	11.49	336,003	+0.60(+5.48%)
Oct 05, 2011	10.57	10.92	10.46	10.90	273,419	+0.30(+2.85%)
Oct 04, 2011	10.09	10.63	9.957	10.59	507,883	+0.38(+3.75%)
Oct 03, 2011	10.43	10.68	10.21	10.21	614,744	-0.20(-1.93%)
Sep 30, 2011	10.59	10.74	10.38	10.41	342,327	-0.27(-2.51%)
Sep 29, 2011	10.80	10.92	10.55	10.68	223,689	+0.32(+3.11%)
Sep 28, 2011	10.65	10.78	10.33	10.36	204,668	-0.18(-1.72%)
Sep 27, 2011	10.66	10.77	10.43	10.54	236,152	+0.30(+2.88%)
Sep 26, 2011	9.997	10.25	9.776	10.25	229,081	+0.34(+3.46%)
Sep 23, 2011	9.561	9.950	9.514	9.903	390,297	+0.25(+2.57%)
Sep 22, 2011	9.601	9.856	9.534	9.655	431,069	-0.53(-5.21%)
Sep 21, 2011	10.63	10.70	10.14	10.19	278,161	-0.46(-4.29%)
Sep 20, 2011	10.72	10.91	10.61	10.64	308,976	+0.03(+0.32%)
Sep 19, 2011	10.67	10.70	10.48	10.61	307,574	-0.30(-2.77%)
Sep 16, 2011	10.98	11.05	10.83	10.91	1,148,860	+0.01(+0.12%)
Sep 15, 2011	11.04	11.04	10.70	10.90	338,273	+0.44(+4.24%)
Sep 14, 2011	10.27	10.58	10.12	10.45	321,640	+0.44(+4.43%)
Sep 13, 2011	9.836	10.04	9.776	10.01	546,336	-0.04(-0.40%)
Sep 12, 2011	9.930	10.08	9.695	10.05	911,550	-0.30(-2.92%)
Sep 09, 2011	10.57	10.68	10.23	10.35	803,705	-0.85(-7.55%)
Sep 08, 2011	11.23	11.41	11.15	11.20	195,107	-0.32(-2.80%)
Sep 07, 2011	11.35	11.55	11.29	11.52	338,483	+0.52(+4.76%)
Sep 06, 2011	10.61	11.10	10.55	11.00	522,240	-0.26(-2.33%)
Sep 02, 2011	11.57	11.57	11.17	11.26	151,104	-0.73(-6.05%)

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.