CRH Plc ADR (NY: CRH )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	14.28	14.42	14.06	14.34	314,572	-0.10(-0.68%)
Feb 25, 2010	14.18	14.50	14.07	14.44	461,394	-0.27(-1.85%)
Feb 24, 2010	14.57	14.77	14.57	14.71	83,633	+0.04(+0.30%)
Feb 23, 2010	14.92	14.98	14.66	14.67	140,922	-0.35(-2.34%)
Feb 22, 2010	15.03	15.14	14.94	15.02	117,588	+0.05(+0.33%)
Feb 19, 2010	14.62	14.99	14.54	14.97	127,292	+0.00(+0.00%)
Feb 18, 2010	14.86	15.04	14.83	14.97	186,503	+0.06(+0.41%)
Feb 17, 2010	14.84	15.02	14.79	14.91	223,207	+0.32(+2.20%)
Feb 16, 2010	14.21	14.67	14.18	14.59	178,962	+0.20(+1.42%)
Feb 12, 2010	14.00	14.38	14.38	14.38	230,486	-0.06(-0.39%)
Feb 11, 2010	14.26	14.49	14.07	14.44	412,511	-0.32(-2.14%)
Feb 10, 2010	14.90	14.91	14.50	14.75	277,880	-0.02(-0.17%)
Feb 09, 2010	14.58	14.86	14.49	14.78	270,389	+0.38(+2.66%)
Feb 08, 2010	14.46	14.65	14.34	14.40	652,984	-0.47(-3.16%)
Feb 05, 2010	14.62	14.99	14.42	14.86	1,681,304	-0.27(-1.80%)
Feb 04, 2010	15.24	15.33	14.95	15.14	1,169,707	-0.22(-1.41%)
Feb 03, 2010	15.40	15.71	15.24	15.35	224,709	-0.01(-0.04%)
Feb 02, 2010	15.35	15.46	15.27	15.36	588,173	+0.04(+0.28%)
Feb 01, 2010	15.24	15.64	15.17	15.32	279,806	+0.12(+0.81%)
Jan 29, 2010	15.09	15.54	15.04	15.19	542,049	-0.09(-0.61%)
Jan 28, 2010	15.35	15.37	15.23	15.28	234,181	-0.03(-0.20%)
Jan 27, 2010	15.37	15.39	15.05	15.32	131,694	-0.48(-3.05%)
Jan 26, 2010	15.54	15.92	15.51	15.80	169,407	+0.23(+1.51%)
Jan 25, 2010	15.78	15.81	15.51	15.56	154,002	+0.04(+0.24%)
Jan 22, 2010	15.56	15.79	15.43	15.53	160,660	-0.22(-1.41%)
Jan 21, 2010	16.04	16.05	15.56	15.75	365,538	-0.22(-1.35%)
Jan 20, 2010	15.84	16.07	15.74	15.96	217,908	-0.31(-1.90%)
Jan 19, 2010	16.16	16.32	16.04	16.27	94,195	+0.28(+1.74%)
Jan 15, 2010	16.48	16.00	16.00	16.00	136,770	-0.54(-3.29%)
Jan 14, 2010	16.63	16.72	16.41	16.54	74,205	-0.12(-0.74%)
Jan 13, 2010	16.80	16.83	16.64	16.66	78,870	+0.15(+0.90%)
Jan 12, 2010	16.50	16.56	16.39	16.51	81,961	-0.33(-1.98%)
Jan 11, 2010	16.88	17.60	16.68	16.85	136,004	+0.41(+2.52%)
Jan 08, 2010	16.22	16.44	16.13	16.43	254,548	+0.40(+2.47%)
Jan 07, 2010	16.17	16.17	16.00	16.04	149,350	-0.41(-2.52%)
Jan 06, 2010	16.48	16.53	16.34	16.45	155,706	-0.29(-1.73%)
Jan 05, 2010	16.90	16.91	16.57	16.74	84,689	-0.59(-3.39%)
Jan 04, 2010	17.26	17.48	17.25	17.33	61,082	+0.44(+2.63%)
Dec 31, 2009	17.17	16.89	16.89	16.89	52,442	-0.41(-2.36%)
Dec 30, 2009	17.32	17.37	17.16	17.29	50,140	-0.29(-1.65%)
Dec 29, 2009	17.65	17.71	17.35	17.58	82,946	+0.40(+2.30%)
Dec 28, 2009	17.35	17.45	17.06	17.19	44,825	+0.02(+0.14%)
Dec 24, 2009	17.24	17.30	17.02	17.16	10,844	+0.01(+0.07%)
Dec 23, 2009	17.17	17.19	17.00	17.15	74,388	-0.25(-1.46%)
Dec 22, 2009	17.43	17.59	17.22	17.40	105,860	+0.12(+0.72%)
Dec 21, 2009	16.75	17.45	16.73	17.28	234,738	+0.86(+5.27%)
Dec 18, 2009	16.54	16.70	16.39	16.42	177,592	+0.25(+1.53%)
Dec 17, 2009	16.34	16.51	16.04	16.17	179,192	-0.36(-2.20%)
Dec 16, 2009	16.69	16.75	16.40	16.53	188,251	+0.17(+1.06%)
Dec 15, 2009	16.39	16.72	16.28	16.36	116,473	-0.34(-2.03%)
Dec 14, 2009	16.72	16.78	16.65	16.70	218,157	+0.11(+0.63%)
Dec 11, 2009	16.60	16.79	16.46	16.59	113,458	+0.29(+1.78%)
Dec 10, 2009	16.34	16.50	16.25	16.30	130,699	+0.46(+2.89%)
Dec 09, 2009	15.90	16.04	15.75	15.85	326,357	+0.03(+0.20%)
Dec 08, 2009	16.03	16.09	15.77	15.82	104,489	-0.63(-3.83%)
Dec 07, 2009	16.44	16.60	16.34	16.45	126,706	-0.22(-1.30%)
Dec 04, 2009	16.59	16.85	16.45	16.66	166,390	+0.32(+1.97%)
Dec 03, 2009	16.67	16.71	16.25	16.34	102,946	-0.14(-0.86%)
Dec 02, 2009	16.51	16.61	16.30	16.48	255,943	+0.30(+1.87%)

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.