CRH Plc ADR (NY: CRH )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2012	13.14	13.31	13.11	13.18	241,109	+0.13(+1.02%)
Oct 31, 2012	13.06	13.13	12.92	13.04	223,416	+0.54(+4.31%)
Oct 26, 2012	12.52	12.51	12.51	12.51	91,357	-0.07(-0.56%)
Oct 25, 2012	12.67	12.70	12.55	12.58	114,741	+0.12(+0.95%)
Oct 24, 2012	12.45	12.51	12.37	12.46	91,117	+0.06(+0.51%)
Oct 23, 2012	12.35	12.43	12.28	12.39	200,936	-0.30(-2.37%)
Oct 19, 2012	13.00	13.00	12.67	12.70	173,996	-0.46(-3.51%)
Oct 18, 2012	13.23	13.25	13.12	13.16	155,586	+0.19(+1.46%)
Oct 17, 2012	13.03	13.14	12.95	12.97	78,277	+0.17(+1.31%)
Oct 16, 2012	12.64	12.83	12.60	12.80	123,426	+0.13(+1.05%)
Oct 15, 2012	12.63	12.69	12.57	12.67	110,338	+0.05(+0.39%)
Oct 12, 2012	12.70	12.76	12.58	12.62	231,291	-0.04(-0.33%)
Oct 11, 2012	12.79	12.83	12.63	12.66	107,930	+0.07(+0.56%)
Oct 10, 2012	12.73	12.73	12.54	12.59	169,587	-0.22(-1.75%)
Oct 09, 2012	12.96	13.01	12.73	12.81	177,179	-0.52(-3.93%)
Oct 08, 2012	13.35	13.38	13.25	13.34	61,834	-0.25(-1.85%)
Oct 05, 2012	13.57	13.74	13.54	13.59	108,285	+0.14(+1.04%)
Oct 04, 2012	13.31	13.51	13.28	13.45	187,594	-0.02(-0.16%)
Oct 03, 2012	13.44	13.47	13.30	13.47	287,650	-0.05(-0.36%)
Oct 02, 2012	13.49	13.53	13.39	13.52	633,750	+0.22(+1.68%)
Oct 01, 2012	13.38	13.50	13.23	13.30	165,943	-0.13(-0.99%)
Sep 28, 2012	13.63	13.65	13.37	13.43	221,249	-0.29(-2.09%)
Sep 27, 2012	13.74	13.77	13.53	13.72	89,160	+0.20(+1.45%)
Sep 26, 2012	13.67	13.73	13.48	13.52	176,054	-0.08(-0.62%)
Sep 25, 2012	13.79	13.88	13.60	13.60	233,938	-0.31(-2.26%)
Sep 24, 2012	13.94	13.97	13.87	13.92	136,051	-0.18(-1.29%)
Sep 21, 2012	14.23	14.25	14.04	14.10	163,469	+0.08(+0.60%)
Sep 20, 2012	13.93	14.06	13.84	14.02	138,578	+0.00(+0.00%)
Sep 19, 2012	13.93	14.06	13.88	14.02	100,822	+0.04(+0.30%)
Sep 18, 2012	13.99	14.09	13.94	13.97	96,169	-0.15(-1.04%)
Sep 17, 2012	14.32	14.35	14.08	14.12	126,147	-0.30(-2.09%)
Sep 14, 2012	14.50	14.63	14.38	14.42	187,066	+0.24(+1.73%)
Sep 13, 2012	13.88	14.31	13.79	14.18	210,418	+0.27(+1.91%)
Sep 12, 2012	13.91	13.96	13.79	13.91	230,841	+0.41(+3.00%)
Sep 11, 2012	13.33	13.63	13.33	13.51	275,409	+0.13(+0.94%)
Sep 10, 2012	13.49	13.63	13.33	13.38	565,196	+0.12(+0.90%)
Sep 07, 2012	13.23	13.26	13.13	13.26	272,634	+0.40(+3.10%)
Sep 06, 2012	12.56	12.90	12.56	12.86	229,377	+0.51(+4.13%)
Sep 05, 2012	12.40	12.45	12.32	12.35	133,806	+0.01(+0.11%)

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.