CRH Plc ADR (NY: CRH )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	15.31	15.45	15.30	15.41	2,104	-0.19(-1.23%)
May 27, 2004	15.60	15.60	15.60	15.60	323	+0.31(+2.02%)
May 26, 2004	15.26	15.59	15.26	15.29	3,560	-0.62(-3.88%)
May 25, 2004	15.69	15.91	15.69	15.91	7,769	+0.22(+1.42%)
May 24, 2004	15.79	15.88	15.69	15.69	3,884	-0.22(-1.36%)
May 21, 2004	15.64	15.91	15.64	15.90	2,427	-0.10(-0.62%)
May 20, 2004	15.87	16.00	15.79	16.00	2,427	+0.13(+0.82%)
May 19, 2004	15.69	15.87	15.69	15.87	809	+0.23(+1.46%)
May 18, 2004	15.46	15.64	15.45	15.64	3,399	+0.14(+0.88%)
May 17, 2004	15.57	15.57	15.48	15.51	2,427	+0.06(+0.36%)
May 14, 2004	15.45	15.51	15.45	15.45	4,208	+0.01(+0.04%)
May 13, 2004	15.54	15.54	15.45	15.45	9,711	-0.06(-0.40%)
May 12, 2004	15.75	15.75	15.45	15.51	6,312	-0.19(-1.18%)
May 11, 2004	15.79	15.79	15.69	15.69	5,503	-0.15(-0.97%)
May 10, 2004	15.94	15.94	15.85	15.85	1,780	-0.32(-1.99%)
May 07, 2004	16.19	16.19	16.16	16.17	647	-0.02(-0.15%)
May 06, 2004	16.19	16.19	16.19	16.19	809	-0.01(-0.08%)
May 05, 2004	16.21	16.21	16.21	16.21	161	+0.01(+0.08%)
May 04, 2004	16.43	16.43	16.19	16.19	1,456	-0.24(-1.47%)
May 03, 2004	16.19	16.43	16.19	16.43	7,121	+0.34(+2.11%)
Apr 30, 2004	16.09	16.09	16.09	16.09	0	+0.00(+0.00%)
Apr 29, 2004	16.07	16.09	16.07	16.09	3,237	-0.12(-0.76%)
Apr 28, 2004	16.22	16.22	16.22	16.22	647	+0.03(+0.19%)
Apr 27, 2004	16.19	16.19	16.19	16.19	647	+0.00(+0.00%)
Apr 26, 2004	16.19	16.19	16.19	16.19	647	+0.00(+0.00%)
Apr 23, 2004	16.19	16.19	16.16	16.19	2,589	-0.03(-0.19%)
Apr 22, 2004	16.35	16.35	16.22	16.22	809	-0.12(-0.76%)
Apr 21, 2004	16.46	16.46	16.34	16.34	4,370	-0.22(-1.34%)
Apr 20, 2004	16.56	16.56	16.56	16.56	485	-0.02(-0.15%)
Apr 19, 2004	16.62	16.62	16.59	16.59	3,075	+0.02(+0.15%)
Apr 16, 2004	16.56	16.56	16.56	16.56	1,942	+0.00(+0.00%)
Apr 15, 2004	16.57	16.57	16.56	16.56	971	-0.02(-0.11%)
Apr 14, 2004	16.65	16.65	16.58	16.58	2,751	-0.10(-0.59%)
Apr 13, 2004	16.65	16.68	16.64	16.68	2,266	+0.03(+0.19%)
Apr 12, 2004	16.65	16.65	16.65	16.65	0	+0.00(+0.00%)
Apr 08, 2004	16.68	16.77	16.65	16.65	3,075	+0.00(+0.00%)
Apr 07, 2004	16.66	16.74	16.65	16.65	10,844	-0.03(-0.19%)
Apr 06, 2004	16.68	16.68	16.68	16.68	485	-0.02(-0.11%)
Apr 05, 2004	16.70	16.70	16.68	16.70	3,884	+0.00(+0.00%)
Apr 02, 2004	16.71	16.71	16.70	16.70	2,751	-0.04(-0.26%)
Apr 01, 2004	16.71	16.74	16.71	16.74	5,017	+0.04(+0.22%)
Mar 31, 2004	16.71	16.71	16.71	16.71	0	+0.00(+0.00%)
Mar 30, 2004	16.71	16.71	16.71	16.71	971	+0.00(+0.00%)
Mar 29, 2004	16.71	16.71	16.71	16.71	1,780	+0.01(+0.04%)
Mar 26, 2004	16.70	16.70	16.70	16.70	0	+0.00(+0.00%)
Mar 25, 2004	16.64	16.75	16.64	16.70	4,208	+0.04(+0.22%)
Mar 24, 2004	16.69	16.73	16.66	16.66	8,740	-0.02(-0.15%)
Mar 23, 2004	16.68	16.69	16.68	16.69	4,046	+0.01(+0.04%)
Mar 22, 2004	16.74	16.74	16.68	16.68	2,751	-0.01(-0.04%)
Mar 19, 2004	16.69	16.69	16.69	16.69	0	+0.00(+0.00%)
Mar 18, 2004	16.69	16.69	16.69	16.69	0	+0.00(+0.00%)
Mar 17, 2004	16.69	16.69	16.69	16.69	647	-0.06(-0.33%)
Mar 16, 2004	16.74	16.74	16.74	16.74	161	+0.03(+0.18%)
Mar 15, 2004	16.82	16.82	16.71	16.71	2,266	-0.03(-0.18%)
Mar 12, 2004	16.68	16.74	16.67	16.74	4,046	+0.06(+0.37%)
Mar 11, 2004	16.68	16.69	16.68	16.68	2,104	-0.01(-0.04%)
Mar 10, 2004	16.69	16.69	16.69	16.69	485	+0.04(+0.26%)
Mar 09, 2004	16.61	16.68	16.61	16.64	2,104	+0.06(+0.34%)
Mar 08, 2004	16.55	16.62	16.45	16.59	13,596	+0.04(+0.26%)
Mar 05, 2004	16.55	16.55	16.55	16.55	3,884	-0.04(-0.26%)
Mar 04, 2004	16.55	16.59	16.55	16.59	971	+0.04(+0.26%)
Mar 03, 2004	16.68	16.68	16.55	16.55	2,913	+0.00(+0.00%)
Mar 02, 2004	16.90	16.90	16.55	16.55	2,589	-0.40(-2.33%)

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.