CRH Plc ADR (NY: CRH )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	18.28	18.55	18.55	18.55	94,462	+0.25(+1.35%)
Dec 30, 2013	18.45	18.53	18.24	18.31	140,679	-0.25(-1.37%)
Dec 27, 2013	18.53	18.65	18.37	18.56	165,274	+0.41(+2.28%)
Dec 26, 2013	18.07	18.17	18.00	18.15	46,110	+0.12(+0.64%)
Dec 24, 2013	18.27	18.27	17.97	18.03	24,132	-0.04(-0.24%)
Dec 23, 2013	18.02	18.18	17.97	18.08	96,451	+0.07(+0.36%)
Dec 20, 2013	17.81	18.05	17.81	18.01	140,135	+0.21(+1.18%)
Dec 19, 2013	17.76	17.86	17.71	17.80	91,693	-0.02(-0.12%)
Dec 18, 2013	17.57	17.83	17.38	17.82	88,968	+0.25(+1.40%)
Dec 17, 2013	17.57	17.62	17.42	17.57	99,641	-0.07(-0.37%)
Dec 16, 2013	17.57	17.70	17.57	17.64	215,402	+0.63(+3.71%)
Dec 13, 2013	16.85	17.02	16.78	17.01	137,479	-0.04(-0.26%)
Dec 12, 2013	17.22	17.26	17.02	17.05	103,715	-0.18(-1.05%)
Dec 11, 2013	17.59	17.61	17.21	17.23	386,103	-0.35(-1.98%)
Dec 10, 2013	17.60	17.68	17.47	17.58	138,864	-0.04(-0.21%)
Dec 09, 2013	17.55	17.68	17.50	17.62	251,919	+0.12(+0.66%)
Dec 06, 2013	17.52	17.60	17.45	17.50	270,407	+0.16(+0.92%)
Dec 05, 2013	17.45	17.51	17.21	17.34	174,219	-0.24(-1.36%)
Dec 04, 2013	17.45	17.65	17.43	17.58	231,764	-0.14(-0.78%)
Dec 03, 2013	18.06	18.06	17.59	17.72	711,787	-0.60(-3.29%)
Dec 02, 2013	18.44	18.59	18.30	18.32	122,193	-0.17(-0.90%)
Nov 29, 2013	18.63	18.74	18.48	18.49	51,175	-0.15(-0.78%)
Nov 27, 2013	18.61	18.71	18.51	18.63	443,112	+0.26(+1.42%)
Nov 26, 2013	18.39	18.49	18.26	18.37	181,880	-0.16(-0.86%)
Nov 25, 2013	18.56	18.63	18.50	18.53	120,404	+0.00(+0.00%)
Nov 22, 2013	18.48	18.55	18.41	18.53	282,554	+0.07(+0.35%)
Nov 21, 2013	18.34	18.48	18.29	18.47	116,833	+0.01(+0.08%)
Nov 20, 2013	18.49	18.61	18.35	18.45	903,862	+0.08(+0.43%)
Nov 19, 2013	18.28	18.47	18.20	18.37	351,768	-0.08(-0.43%)
Nov 18, 2013	18.51	18.59	18.41	18.45	307,592	-0.20(-1.09%)
Nov 15, 2013	18.63	18.67	18.54	18.66	177,719	-0.41(-2.17%)
Nov 14, 2013	18.66	19.43	18.63	19.07	634,643	+0.45(+2.42%)
Nov 13, 2013	18.40	18.62	18.37	18.62	295,540	+0.07(+0.35%)
Nov 12, 2013	18.66	18.80	18.50	18.55	300,635	+0.37(+2.04%)
Nov 11, 2013	17.92	18.22	17.91	18.18	123,936	+0.31(+1.75%)
Nov 08, 2013	17.65	17.91	17.61	17.87	185,159	-0.09(-0.53%)
Nov 07, 2013	18.39	18.39	17.94	17.97	123,826	-0.38(-2.06%)
Nov 06, 2013	18.33	18.42	18.21	18.34	145,220	+0.29(+1.61%)
Nov 05, 2013	18.14	18.17	18.00	18.05	179,460	-0.23(-1.27%)
Nov 04, 2013	18.00	18.33	18.00	18.29	206,581	+0.73(+4.14%)
Nov 01, 2013	17.68	17.70	17.41	17.56	82,415	-0.22(-1.23%)
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%)

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.