CRH Plc ADR (NY: CRH )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
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%)

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.