CRH Plc ADR (NY: CRH )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	13.38	13.84	13.22	13.43	276,802	+0.40(+3.08%)
Mar 30, 2009	12.96	13.03	12.75	13.03	172,740	-0.67(-4.91%)
Mar 26, 2009	13.67	13.85	13.29	13.70	308,958	-0.16(-1.16%)
Mar 25, 2009	13.60	14.13	13.54	13.86	513,477	+0.61(+4.57%)
Mar 24, 2009	13.57	13.88	13.26	13.26	652,533	-1.93(-12.69%)
Mar 23, 2009	14.82	15.23	14.70	15.19	257,348	+0.82(+5.67%)
Mar 20, 2009	14.38	14.61	14.25	14.37	347,638	+0.04(+0.26%)
Mar 19, 2009	14.62	14.70	14.25	14.33	397,558	+0.04(+0.26%)
Mar 18, 2009	13.72	14.46	13.66	14.30	215,129	+0.47(+3.40%)
Mar 17, 2009	13.47	13.83	13.18	13.83	462,587	+0.54(+4.09%)
Mar 16, 2009	13.38	13.58	13.21	13.28	263,672	+0.33(+2.53%)
Mar 13, 2009	12.70	13.05	12.70	12.96	0	+0.21(+1.65%)
Mar 12, 2009	12.07	12.91	11.96	12.75	291,552	+0.67(+5.58%)
Mar 11, 2009	11.91	12.26	11.82	12.07	414,045	+0.23(+1.98%)
Mar 10, 2009	10.92	12.29	10.73	11.84	487,535	+0.48(+4.24%)
Mar 09, 2009	11.59	11.83	11.17	11.36	467,957	-1.01(-8.19%)
Mar 06, 2009	12.54	12.70	11.92	12.37	0	-0.31(-2.41%)
Mar 05, 2009	12.68	13.20	12.40	12.67	730,273	-1.35(-9.63%)
Mar 04, 2009	13.11	14.19	13.11	14.02	781,246	+2.19(+18.48%)
Mar 02, 2009	12.44	12.49	11.66	11.84	390,236	-0.65(-5.24%)
Feb 27, 2009	12.15	12.84	12.13	12.49	0	+0.14(+1.15%)
Feb 26, 2009	12.41	12.59	12.12	12.35	435,831	-0.15(-1.19%)
Feb 25, 2009	12.92	12.99	12.19	12.50	612,871	+0.11(+0.90%)
Feb 24, 2009	11.77	12.46	11.74	12.39	504,417	+0.80(+6.93%)
Feb 23, 2009	12.13	12.26	11.45	11.58	219,033	-0.43(-3.55%)
Feb 20, 2009	11.96	12.13	11.66	12.01	0	-0.54(-4.33%)
Feb 19, 2009	12.92	12.95	12.47	12.55	174,226	-0.29(-2.26%)
Feb 18, 2009	12.89	13.05	12.63	12.84	451,324	-0.02(-0.14%)
Feb 17, 2009	13.01	13.26	12.67	12.86	370,994	-1.87(-12.67%)
Feb 13, 2009	14.74	15.03	14.66	14.73	187,942	-0.32(-2.09%)
Feb 12, 2009	14.66	15.08	14.48	15.04	140,569	+0.10(+0.66%)
Feb 11, 2009	15.05	15.41	14.77	14.95	340,909	+0.28(+1.90%)
Feb 10, 2009	15.24	15.45	14.54	14.67	456,514	-0.70(-4.58%)
Feb 09, 2009	15.37	15.57	15.17	15.37	97,710	+0.04(+0.28%)
Feb 06, 2009	14.96	15.60	14.90	15.33	409,121	+0.74(+5.08%)
Feb 05, 2009	14.30	14.80	14.15	14.59	240,580	+0.06(+0.43%)
Feb 04, 2009	14.19	14.82	14.10	14.53	492,228	+0.21(+1.47%)
Feb 03, 2009	14.22	14.40	13.96	14.31	207,182	+0.38(+2.75%)
Feb 02, 2009	13.86	14.31	13.68	13.93	299,574	-0.74(-5.05%)
Jan 30, 2009	14.53	14.67	13.76	14.67	0	+0.65(+4.67%)
Jan 29, 2009	15.07	15.12	13.91	14.02	656,989	-1.69(-10.77%)
Jan 28, 2009	15.66	15.77	15.20	15.71	236,201	+0.58(+3.84%)
Jan 27, 2009	15.11	15.24	14.80	15.13	148,665	+0.25(+1.70%)
Jan 26, 2009	14.95	15.12	14.62	14.88	230,810	+0.70(+4.92%)
Jan 23, 2009	14.08	14.70	13.99	14.18	458,869	-0.27(-1.88%)
Jan 22, 2009	14.16	15.16	14.04	14.45	268,206	+0.18(+1.26%)
Jan 21, 2009	13.96	14.40	13.38	14.27	507,698	+0.48(+3.45%)
Jan 20, 2009	14.01	14.32	13.73	13.80	435,072	-1.51(-9.89%)
Jan 16, 2009	14.92	16.03	14.60	15.31	0	+0.61(+4.16%)
Jan 15, 2009	14.30	14.98	13.87	14.70	286,698	+0.47(+3.30%)
Jan 14, 2009	14.51	14.56	13.86	14.23	388,441	-1.06(-6.95%)
Jan 13, 2009	15.20	15.41	14.88	15.29	389,223	-0.33(-2.10%)
Jan 12, 2009	16.05	16.10	15.45	15.62	511,301	-1.00(-6.02%)
Jan 09, 2009	17.01	17.06	16.55	16.62	391,642	-0.53(-3.06%)
Jan 08, 2009	16.64	17.16	16.58	17.14	284,869	+0.58(+3.51%)
Jan 07, 2009	16.64	17.07	16.51	16.56	611,686	-0.10(-0.59%)
Jan 06, 2009	16.73	17.13	16.37	16.66	651,500	+0.60(+3.73%)
Jan 05, 2009	15.82	16.56	15.73	16.06	261,479	+0.16(+1.01%)
Jan 02, 2009	15.82	16.17	15.51	15.90	0	-0.18(-1.11%)

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.