CRH Plc ADR (NY: CRH )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	14.07	14.16	13.89	14.16	518,874	+0.28(+1.99%)
Mar 29, 2012	13.71	13.93	13.66	13.88	304,675	-0.26(-1.81%)
Mar 28, 2012	14.27	14.35	13.97	14.14	213,485	-0.41(-2.80%)
Mar 27, 2012	14.54	14.63	14.41	14.54	356,418	-0.09(-0.61%)
Mar 26, 2012	14.52	14.75	14.43	14.63	694,559	+0.38(+2.66%)
Mar 23, 2012	14.42	14.45	14.01	14.25	1,178,043	-0.32(-2.18%)
Mar 22, 2012	14.47	14.68	14.40	14.57	137,010	-0.17(-1.17%)
Mar 21, 2012	14.85	14.86	14.67	14.74	461,286	+0.00(+0.00%)
Mar 20, 2012	14.74	14.82	14.63	14.74	140,794	-0.28(-1.84%)
Mar 19, 2012	15.04	15.14	15.02	15.02	186,837	-0.30(-1.98%)
Mar 16, 2012	15.03	15.38	15.03	15.32	342,137	+0.28(+1.88%)
Mar 15, 2012	14.74	15.04	14.67	15.04	133,180	+0.32(+2.20%)
Mar 14, 2012	14.75	14.84	14.65	14.72	155,095	+0.05(+0.33%)
Mar 13, 2012	14.52	14.68	14.47	14.67	329,124	+0.32(+2.21%)
Mar 12, 2012	14.43	14.45	14.32	14.35	236,112	+0.01(+0.05%)
Mar 09, 2012	14.43	14.57	14.30	14.34	163,112	+0.10(+0.68%)
Mar 08, 2012	14.08	14.30	14.07	14.25	215,203	+0.49(+3.56%)
Mar 07, 2012	13.65	13.79	13.57	13.76	275,593	+0.03(+0.24%)
Mar 06, 2012	13.67	13.76	13.53	13.72	475,637	-0.53(-3.72%)
Mar 05, 2012	14.34	14.42	14.16	14.25	153,896	-0.23(-1.62%)
Mar 02, 2012	14.43	14.51	14.31	14.49	314,700	-0.09(-0.64%)
Mar 01, 2012	14.54	14.62	14.44	14.58	240,021	+0.23(+1.59%)
Feb 29, 2012	14.34	14.47	14.11	14.35	295,718	+0.07(+0.47%)
Feb 28, 2012	14.44	14.46	14.11	14.29	289,327	-0.17(-1.16%)
Feb 27, 2012	14.38	14.54	14.29	14.46	195,002	-0.11(-0.74%)
Feb 24, 2012	14.56	14.69	14.48	14.56	855,252	+0.16(+1.12%)
Feb 23, 2012	14.15	14.42	14.09	14.40	225,337	+0.29(+2.05%)
Feb 22, 2012	14.25	14.28	14.09	14.11	179,010	-0.13(-0.94%)
Feb 21, 2012	14.31	14.37	14.17	14.25	644,082	+0.05(+0.33%)
Feb 17, 2012	14.14	14.23	14.06	14.20	255,314	+0.58(+4.29%)
Feb 16, 2012	13.41	13.63	13.35	13.62	1,071,388	+0.29(+2.17%)
Feb 15, 2012	13.56	13.56	13.29	13.33	96,039	-0.12(-0.90%)
Feb 14, 2012	13.27	13.48	13.21	13.45	258,553	-0.15(-1.09%)
Feb 13, 2012	13.60	13.66	13.45	13.60	155,841	+0.13(+1.00%)
Feb 10, 2012	13.53	13.59	13.41	13.46	192,389	-0.47(-3.37%)
Feb 09, 2012	14.08	14.10	13.75	13.93	231,233	+0.14(+1.02%)
Feb 08, 2012	13.84	13.89	13.63	13.79	202,452	-0.23(-1.63%)
Feb 07, 2012	13.74	14.08	13.60	14.02	187,897	+0.21(+1.56%)
Feb 06, 2012	13.74	13.83	13.70	13.80	130,468	-0.13(-0.92%)
Feb 03, 2012	13.62	14.03	13.62	13.93	235,137	+0.36(+2.62%)
Feb 02, 2012	13.58	13.70	13.54	13.58	118,868	-0.04(-0.30%)
Feb 01, 2012	13.54	13.76	13.52	13.62	238,818	+0.23(+1.76%)
Jan 31, 2012	13.32	13.41	13.16	13.38	499,380	+0.12(+0.91%)
Jan 30, 2012	13.13	13.34	13.07	13.26	433,333	-0.34(-2.47%)
Jan 27, 2012	13.41	13.66	13.39	13.60	1,116,017	-0.26(-1.84%)
Jan 26, 2012	13.90	14.01	13.70	13.85	511,916	+0.20(+1.48%)
Jan 25, 2012	13.42	13.70	13.32	13.65	1,671,510	+0.09(+0.64%)
Jan 24, 2012	13.56	13.64	13.51	13.56	317,389	-0.19(-1.37%)
Jan 23, 2012	14.01	14.09	13.69	13.75	799,494	-0.28(-1.96%)
Jan 20, 2012	13.97	14.03	13.86	14.03	164,097	+0.09(+0.67%)
Jan 19, 2012	13.68	14.00	13.65	13.93	227,385	+0.58(+4.32%)
Jan 18, 2012	13.08	13.35	13.06	13.35	1,023,495	+0.29(+2.21%)
Jan 17, 2012	12.98	13.13	12.95	13.07	1,060,759	+0.31(+2.42%)
Jan 13, 2012	12.70	12.78	12.47	12.76	168,167	-0.26(-1.96%)
Jan 12, 2012	13.07	13.09	12.81	13.01	185,885	+0.11(+0.83%)
Jan 11, 2012	12.97	13.03	12.76	12.90	210,645	-0.17(-1.33%)
Jan 10, 2012	13.06	13.29	13.01	13.08	305,560	+0.48(+3.84%)
Jan 09, 2012	12.66	12.68	12.47	12.60	212,483	+0.03(+0.27%)
Jan 06, 2012	12.86	12.86	12.54	12.56	892,853	-0.54(-4.15%)
Jan 05, 2012	12.92	13.17	12.80	13.11	1,248,733	-0.38(-2.84%)

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.