CRH Plc ADR (NY: CRH )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	16.48	16.55	16.44	16.50	107,064	+0.24(+1.51%)
Apr 28, 2011	16.35	16.37	16.16	16.25	144,647	+0.03(+0.16%)
Apr 27, 2011	16.18	16.28	16.04	16.23	110,894	+0.16(+0.99%)
Apr 26, 2011	16.08	16.16	15.98	16.07	59,881	+0.05(+0.29%)
Apr 25, 2011	16.08	16.08	15.90	16.02	130,225	+0.05(+0.29%)
Apr 21, 2011	16.01	16.03	15.88	15.98	151,762	+0.63(+4.14%)
Apr 20, 2011	15.38	15.39	15.24	15.34	78,212	+0.38(+2.52%)
Apr 19, 2011	14.92	15.00	14.81	14.96	67,173	+0.19(+1.30%)
Apr 18, 2011	14.86	14.96	14.65	14.77	213,619	-0.74(-4.77%)
Apr 15, 2011	15.55	15.62	15.47	15.51	213,973	-0.09(-0.59%)
Apr 14, 2011	15.51	15.69	15.51	15.61	79,596	-0.06(-0.38%)
Apr 13, 2011	15.87	15.91	15.54	15.67	218,201	+0.28(+1.80%)
Apr 12, 2011	15.43	15.49	15.26	15.39	126,929	-0.06(-0.39%)
Apr 11, 2011	15.69	15.76	15.32	15.45	107,316	-0.38(-2.38%)
Apr 08, 2011	16.00	16.00	15.69	15.82	161,642	+0.00(+0.00%)
Apr 07, 2011	15.92	16.02	15.73	15.82	975,815	-0.25(-1.56%)
Apr 06, 2011	15.86	16.19	15.82	16.08	1,475,834	+0.39(+2.49%)
Apr 05, 2011	15.38	15.75	15.37	15.69	1,001,991	+0.09(+0.59%)
Apr 04, 2011	15.77	15.78	15.51	15.59	123,853	+0.09(+0.60%)
Apr 01, 2011	15.46	15.62	15.30	15.50	204,846	+0.15(+0.95%)
Mar 31, 2011	15.37	15.37	15.24	15.35	77,891	-0.17(-1.11%)
Mar 30, 2011	15.60	15.61	15.43	15.53	161,169	+0.04(+0.26%)
Mar 29, 2011	15.48	15.55	15.41	15.49	82,669	-0.12(-0.76%)
Mar 28, 2011	15.65	15.78	15.61	15.61	172,592	+0.30(+1.94%)
Mar 25, 2011	15.43	15.47	15.28	15.31	184,886	+0.10(+0.65%)
Mar 24, 2011	15.00	15.24	14.93	15.21	290,048	+0.55(+3.74%)
Mar 23, 2011	14.69	14.76	14.55	14.66	316,432	+0.07(+0.50%)
Mar 22, 2011	14.88	14.89	14.45	14.59	366,343	-0.17(-1.17%)
Mar 21, 2011	14.67	14.81	14.66	14.76	333,528	+0.31(+2.15%)
Mar 18, 2011	14.40	14.59	14.30	14.45	255,340	+0.33(+2.34%)
Mar 17, 2011	13.70	14.26	13.55	14.12	311,661	+0.93(+7.07%)
Mar 16, 2011	13.62	13.76	13.15	13.19	379,294	-0.58(-4.18%)
Mar 15, 2011	13.60	13.81	13.55	13.76	320,468	-0.32(-2.25%)
Mar 14, 2011	14.13	14.14	13.98	14.08	90,627	+0.01(+0.05%)
Mar 11, 2011	13.84	14.14	13.84	14.07	110,161	+0.12(+0.85%)
Mar 10, 2011	14.02	14.13	13.88	13.95	213,533	-0.39(-2.72%)
Mar 09, 2011	14.38	14.43	14.24	14.34	167,707	-0.04(-0.29%)
Mar 08, 2011	14.13	14.53	14.01	14.38	346,044	+0.00(+0.00%)
Mar 07, 2011	14.36	14.42	14.29	14.38	885,675	+0.01(+0.05%)
Mar 04, 2011	14.56	14.56	14.24	14.38	175,841	-0.15(-1.06%)
Mar 03, 2011	14.45	14.53	14.31	14.53	268,510	+0.39(+2.77%)
Mar 02, 2011	14.13	14.38	14.10	14.14	247,964	-0.15(-1.08%)
Mar 01, 2011	14.69	14.75	14.27	14.29	295,897	-0.53(-3.60%)
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%)

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.