CRH Plc ADR (NY: CRH )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	14.82	14.98	14.72	14.83	173,004	+0.20(+1.36%)
Feb 25, 2011	14.64	14.67	14.46	14.63	242,812	+0.40(+2.85%)
Feb 24, 2011	14.40	14.46	14.08	14.22	886,606	+0.03(+0.18%)
Feb 23, 2011	14.35	14.55	14.14	14.20	326,491	-0.03(-0.23%)
Feb 22, 2011	14.62	14.70	14.20	14.23	400,197	-0.78(-5.18%)
Feb 18, 2011	14.79	15.10	14.69	15.01	257,842	+0.52(+3.59%)
Feb 17, 2011	14.29	14.58	14.29	14.49	242,969	-0.04(-0.27%)
Feb 16, 2011	14.42	14.58	14.38	14.53	616,348	+0.31(+2.17%)
Feb 15, 2011	14.28	14.37	14.18	14.22	226,232	-0.17(-1.21%)
Feb 14, 2011	14.46	14.59	14.24	14.39	473,835	-0.26(-1.80%)
Feb 11, 2011	14.43	14.71	14.43	14.65	384,071	+0.17(+1.20%)
Feb 10, 2011	14.24	14.57	14.19	14.48	664,224	-0.06(-0.40%)
Feb 09, 2011	14.48	14.71	14.44	14.54	321,244	-0.07(-0.48%)
Feb 08, 2011	14.60	14.77	14.54	14.61	171,474	+0.21(+1.47%)
Feb 07, 2011	14.37	14.46	14.35	14.40	203,602	-0.10(-0.71%)
Feb 04, 2011	14.43	14.54	14.26	14.50	299,204	+0.24(+1.67%)
Feb 03, 2011	13.92	14.39	13.72	14.26	493,179	+0.19(+1.32%)
Feb 02, 2011	14.13	14.24	14.02	14.08	147,513	-0.17(-1.22%)
Feb 01, 2011	14.06	14.29	14.01	14.25	280,628	+0.23(+1.65%)
Jan 31, 2011	13.86	14.02	13.67	14.02	604,642	+0.62(+4.60%)
Jan 28, 2011	14.17	14.24	13.39	13.40	1,873,594	-0.84(-5.91%)
Jan 27, 2011	14.31	14.46	14.22	14.24	522,047	+0.01(+0.09%)
Jan 26, 2011	14.40	14.41	14.16	14.23	509,979	+0.04(+0.27%)
Jan 25, 2011	14.04	14.24	13.94	14.19	1,327,478	+0.38(+2.75%)
Jan 24, 2011	13.62	13.90	13.61	13.81	867,340	+0.42(+3.17%)
Jan 21, 2011	13.47	13.53	13.30	13.39	351,638	+0.17(+1.31%)
Jan 20, 2011	12.96	13.25	12.91	13.21	2,257,220	+0.19(+1.43%)
Jan 19, 2011	13.16	13.20	12.96	13.03	1,791,717	-0.08(-0.59%)
Jan 18, 2011	13.11	13.20	13.00	13.11	1,655,751	-0.17(-1.26%)
Jan 14, 2011	13.14	13.32	13.00	13.27	3,674,711	+0.59(+4.66%)
Jan 13, 2011	12.64	12.75	12.51	12.68	928,263	+0.35(+2.87%)
Jan 12, 2011	12.17	12.40	12.15	12.33	347,050	+0.21(+1.75%)
Jan 11, 2011	12.03	12.15	11.96	12.12	374,725	-0.04(-0.37%)
Jan 10, 2011	11.86	12.19	11.81	12.16	533,962	+0.22(+1.83%)
Jan 07, 2011	12.01	12.09	11.83	11.94	307,098	-0.12(-1.01%)
Jan 06, 2011	12.13	12.13	12.01	12.06	391,265	-0.26(-2.14%)
Jan 05, 2011	12.25	12.35	12.19	12.33	389,114	-0.68(-5.24%)
Jan 04, 2011	13.29	13.29	12.90	13.01	237,544	-0.61(-4.48%)
Jan 03, 2011	13.52	13.71	13.52	13.62	99,755	+0.25(+1.88%)
Dec 31, 2010	13.23	13.50	13.21	13.37	183,155	+0.10(+0.77%)
Dec 30, 2010	13.20	13.30	13.17	13.27	103,214	+0.04(+0.29%)
Dec 29, 2010	13.13	13.33	13.09	13.23	1,322,017	+0.17(+1.28%)
Dec 28, 2010	13.14	13.18	13.00	13.06	65,385	-0.01(-0.10%)
Dec 27, 2010	13.08	13.09	12.97	13.07	96,779	-0.04(-0.34%)
Dec 23, 2010	13.08	13.16	13.03	13.12	309,576	-0.11(-0.83%)
Dec 22, 2010	13.20	13.29	13.12	13.23	517,549	-0.08(-0.63%)
Dec 21, 2010	13.25	13.41	13.21	13.31	220,738	+0.27(+2.07%)
Dec 20, 2010	13.13	13.14	12.93	13.04	180,235	+0.06(+0.45%)
Dec 17, 2010	13.10	13.11	12.92	12.98	285,078	-0.13(-1.03%)
Dec 16, 2010	12.80	13.16	12.79	13.12	206,308	+0.15(+1.14%)
Dec 15, 2010	13.20	13.23	12.92	12.97	312,405	-0.49(-3.63%)
Dec 14, 2010	13.38	13.52	13.34	13.46	547,958	+0.48(+3.71%)
Dec 13, 2010	12.89	13.03	12.87	12.98	751,183	+0.19(+1.46%)
Dec 10, 2010	12.69	12.82	12.62	12.79	161,170	-0.04(-0.30%)
Dec 09, 2010	12.75	12.83	12.71	12.83	269,616	+0.08(+0.60%)
Dec 08, 2010	12.68	12.75	12.61	12.75	264,991	-0.05(-0.40%)
Dec 07, 2010	13.05	13.09	12.69	12.80	320,242	+0.26(+2.05%)
Dec 06, 2010	12.54	12.60	12.46	12.55	242,703	-0.19(-1.51%)
Dec 03, 2010	12.53	12.75	12.51	12.74	377,076	+0.04(+0.30%)
Dec 02, 2010	12.10	12.70	12.03	12.70	1,539,356	+1.09(+9.35%)

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.