CRH Plc ADR (NY: CRH )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	15.23	15.36	15.19	15.20	170,914	-0.10(-0.69%)
Feb 27, 2013	15.11	15.35	15.09	15.30	235,399	+0.14(+0.92%)
Feb 26, 2013	15.28	15.37	15.05	15.16	332,951	+0.57(+3.93%)
Feb 25, 2013	15.05	15.15	14.54	14.59	762,170	-0.31(-2.07%)
Feb 22, 2013	14.67	14.91	14.65	14.90	139,106	+0.71(+4.98%)
Feb 21, 2013	14.40	14.45	14.05	14.19	357,665	-0.62(-4.20%)
Feb 20, 2013	15.04	15.07	14.79	14.81	200,250	-0.25(-1.67%)
Feb 19, 2013	15.03	15.07	14.96	15.07	155,040	+0.00(+0.00%)
Feb 15, 2013	15.16	15.19	15.02	15.07	147,444	-0.19(-1.24%)
Feb 14, 2013	15.17	15.36	15.10	15.26	162,227	-0.09(-0.59%)
Feb 13, 2013	15.30	15.56	15.29	15.35	260,511	+0.50(+3.39%)
Feb 12, 2013	14.64	14.88	14.63	14.84	157,006	+0.19(+1.29%)
Feb 11, 2013	14.68	14.68	14.58	14.65	198,909	-0.06(-0.43%)
Feb 08, 2013	14.60	14.74	14.58	14.72	248,798	+0.28(+1.94%)
Feb 07, 2013	14.51	14.55	14.32	14.44	249,638	-0.06(-0.43%)
Feb 06, 2013	14.34	14.51	14.32	14.50	856,185	+0.08(+0.58%)
Feb 04, 2013	14.60	14.60	14.30	14.42	246,274	-0.63(-4.18%)
Feb 01, 2013	15.12	15.16	15.02	15.05	89,604	-0.01(-0.05%)
Jan 31, 2013	15.11	15.23	15.02	15.05	300,611	+0.25(+1.70%)
Jan 30, 2013	14.84	14.97	14.78	14.80	154,844	-0.14(-0.94%)
Jan 29, 2013	14.81	15.04	14.79	14.94	146,633	+0.11(+0.76%)
Jan 28, 2013	14.88	14.92	14.79	14.83	121,625	-0.06(-0.38%)
Jan 25, 2013	14.86	14.90	14.77	14.88	148,884	+0.17(+1.14%)
Jan 24, 2013	14.56	14.88	14.55	14.72	168,287	+0.60(+4.26%)
Jan 23, 2013	14.14	14.22	14.06	14.11	113,850	-0.19(-1.32%)
Jan 22, 2013	14.19	14.35	14.17	14.30	155,256	+0.32(+2.30%)
Jan 18, 2013	13.98	14.02	13.90	13.98	122,341	+0.11(+0.81%)
Jan 17, 2013	13.84	13.88	13.80	13.87	85,088	+0.19(+1.38%)
Jan 16, 2013	13.70	13.75	13.63	13.68	79,422	-0.09(-0.66%)
Jan 15, 2013	13.69	13.79	13.65	13.77	103,837	-0.14(-1.01%)
Jan 14, 2013	13.93	13.97	13.84	13.91	97,598	-0.09(-0.65%)
Jan 11, 2013	14.02	14.05	13.87	14.00	95,595	+0.00(+0.00%)
Jan 10, 2013	14.02	14.02	13.88	14.00	138,473	+0.21(+1.52%)
Jan 09, 2013	13.80	13.92	13.70	13.79	194,115	-0.03(-0.25%)
Jan 08, 2013	13.93	13.94	13.72	13.83	178,803	-0.34(-2.42%)
Jan 07, 2013	14.11	14.19	14.07	14.17	104,976	-0.05(-0.34%)
Jan 04, 2013	14.20	14.27	14.15	14.22	68,337	-0.03(-0.20%)
Jan 03, 2013	14.32	14.39	14.21	14.25	176,508	-0.39(-2.68%)
Jan 02, 2013	14.66	14.66	14.50	14.64	279,565	+0.43(+3.05%)
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%)

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.