CRH Plc ADR (NY: CRH )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	18.37	18.53	17.83	18.08	311,135	+0.41(+2.33%)
Apr 29, 2010	17.49	17.78	17.46	17.66	176,926	+0.88(+5.24%)
Apr 28, 2010	17.18	17.25	16.62	16.79	221,064	-0.30(-1.74%)
Apr 27, 2010	17.97	18.08	17.04	17.08	340,558	-1.35(-7.31%)
Apr 26, 2010	18.34	18.61	18.29	18.43	192,769	+0.13(+0.73%)
Apr 23, 2010	17.95	18.38	17.90	18.30	250,091	+0.75(+4.29%)
Apr 22, 2010	17.18	17.60	17.10	17.54	436,454	-0.01(-0.07%)
Apr 21, 2010	17.56	17.65	17.42	17.56	1,191,242	+0.57(+3.35%)
Apr 20, 2010	17.01	17.06	16.91	16.99	103,989	+0.09(+0.56%)
Apr 19, 2010	16.71	16.92	16.66	16.89	138,348	+0.02(+0.11%)
Apr 16, 2010	16.91	16.94	16.66	16.87	224,402	+0.57(+3.49%)
Apr 15, 2010	16.32	16.46	16.23	16.31	110,191	-0.18(-1.07%)
Apr 14, 2010	16.33	16.49	16.29	16.48	71,372	+0.33(+2.04%)
Apr 13, 2010	16.19	16.22	16.07	16.15	299,298	-0.20(-1.20%)
Apr 12, 2010	16.31	16.46	16.27	16.35	85,169	+0.06(+0.35%)
Apr 09, 2010	15.86	16.39	15.85	16.29	186,572	+0.51(+3.20%)
Apr 08, 2010	15.49	15.87	15.41	15.79	504,155	+0.01(+0.08%)
Apr 07, 2010	15.93	15.97	15.66	15.77	165,207	-0.37(-2.27%)
Apr 06, 2010	16.04	16.21	16.00	16.14	67,614	-0.14(-0.85%)
Apr 05, 2010	16.31	16.48	16.24	16.28	73,104	-0.01(-0.08%)
Apr 01, 2010	16.12	16.29	16.29	16.29	99,646	+0.56(+3.54%)
Mar 31, 2010	15.74	15.88	15.69	15.74	109,538	-0.05(-0.32%)
Mar 30, 2010	15.82	15.88	15.72	15.79	103,429	-0.09(-0.56%)
Mar 29, 2010	15.72	15.90	15.72	15.88	204,599	-0.16(-0.99%)
Mar 26, 2010	15.93	16.08	15.87	16.03	154,353	+0.33(+2.09%)
Mar 25, 2010	15.94	16.05	15.64	15.70	128,311	+0.08(+0.53%)
Mar 24, 2010	15.84	15.89	15.62	15.62	182,806	-0.69(-4.23%)
Mar 23, 2010	16.17	16.32	16.09	16.31	144,980	+0.33(+2.06%)
Mar 22, 2010	15.73	16.00	15.73	15.98	174,434	-0.10(-0.63%)
Mar 19, 2010	16.10	16.13	15.82	16.08	244,413	-0.09(-0.59%)
Mar 18, 2010	16.13	16.18	15.89	16.18	272,803	-0.06(-0.35%)
Mar 17, 2010	16.12	16.29	16.03	16.24	207,919	+0.69(+4.43%)
Mar 16, 2010	15.43	15.60	15.39	15.55	139,982	+0.16(+1.07%)
Mar 15, 2010	15.29	15.39	15.28	15.38	100,340	-0.23(-1.46%)
Mar 12, 2010	15.65	15.69	15.55	15.61	158,097	+0.16(+1.02%)
Mar 11, 2010	15.42	15.55	15.31	15.45	125,059	+0.15(+0.99%)
Mar 10, 2010	15.33	15.46	15.24	15.30	168,997	+0.18(+1.20%)
Mar 09, 2010	15.01	15.22	14.95	15.12	143,905	-0.02(-0.16%)
Mar 08, 2010	14.91	15.20	14.88	15.14	420,322	+0.34(+2.30%)
Mar 05, 2010	14.49	14.80	14.41	14.80	378,181	+0.45(+3.14%)
Mar 04, 2010	14.43	14.56	14.21	14.35	894,280	+0.06(+0.39%)
Mar 03, 2010	14.28	14.44	14.17	14.30	496,472	+0.09(+0.61%)
Mar 02, 2010	14.40	14.40	14.16	14.21	457,668	-0.07(-0.48%)
Mar 01, 2010	14.23	14.35	14.11	14.28	461,178	-0.06(-0.43%)
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%)

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.