CRH Plc ADR (NY: CRH )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	15.79	15.79	15.79	15.79	0	+0.00(+0.00%)
May 27, 2005	15.81	15.82	15.79	15.79	6,312	-0.02(-0.12%)
May 26, 2005	15.80	15.80	15.80	15.80	971	-0.56(-3.40%)
May 25, 2005	16.36	16.36	16.36	16.36	647	+0.04(+0.27%)
May 24, 2005	16.32	16.32	16.32	16.32	647	-0.02(-0.15%)
May 23, 2005	16.43	16.43	16.34	16.34	2,427	+0.05(+0.30%)
May 20, 2005	16.31	16.31	16.29	16.29	647	+0.01(+0.04%)
May 19, 2005	16.29	16.29	16.29	16.29	1,294	-0.06(-0.34%)
May 18, 2005	16.31	16.34	16.31	16.34	1,133	+0.03(+0.19%)
May 17, 2005	16.31	16.31	16.31	16.31	161	+0.02(+0.15%)
May 16, 2005	16.29	16.29	16.29	16.29	809	+0.00(+0.00%)
May 13, 2005	16.29	16.29	16.29	16.29	809	-0.01(-0.04%)
May 12, 2005	16.29	16.29	16.29	16.29	323	+0.00(+0.00%)
May 11, 2005	16.34	16.34	16.29	16.29	2,104	-0.02(-0.11%)
May 10, 2005	16.31	16.31	16.31	16.31	0	+0.00(+0.00%)
May 09, 2005	16.46	16.46	16.31	16.31	1,780	+0.00(+0.00%)
May 06, 2005	16.31	16.31	16.31	16.31	0	+0.00(+0.00%)
May 05, 2005	16.31	16.31	16.31	16.31	1,294	+0.06(+0.34%)
May 04, 2005	16.31	16.31	16.25	16.25	2,427	+0.01(+0.04%)
May 03, 2005	16.31	16.36	16.25	16.25	1,780	-0.02(-0.11%)
May 02, 2005	16.27	16.27	16.27	16.27	2,427	-0.09(-0.53%)
Apr 29, 2005	16.25	16.37	16.25	16.35	2,266	+0.10(+0.61%)
Apr 28, 2005	16.25	16.25	16.25	16.25	647	+0.01(+0.04%)
Apr 27, 2005	16.25	16.25	16.25	16.25	0	+0.00(+0.00%)
Apr 26, 2005	16.18	16.25	16.14	16.25	3,237	+0.01(+0.04%)
Apr 25, 2005	16.24	16.24	16.24	16.24	0	+0.00(+0.00%)
Apr 22, 2005	16.24	16.24	16.24	16.24	1,780	+0.01(+0.08%)
Apr 21, 2005	16.08	16.23	16.08	16.23	15,538	+0.04(+0.27%)
Apr 20, 2005	16.19	16.19	16.19	16.19	0	+0.00(+0.00%)
Apr 19, 2005	16.19	16.19	16.19	16.19	3,237	+0.04(+0.27%)
Apr 18, 2005	16.19	16.19	16.14	16.14	3,884	+0.04(+0.23%)
Apr 15, 2005	16.13	16.13	16.11	16.11	647	-0.08(-0.50%)
Apr 14, 2005	16.19	16.19	16.19	16.19	647	+0.00(+0.00%)
Apr 13, 2005	16.19	16.19	16.19	16.19	323	+0.12(+0.77%)
Apr 12, 2005	16.07	16.07	16.06	16.06	1,780	+0.00(+0.00%)
Apr 11, 2005	16.06	16.06	16.06	16.06	0	+0.00(+0.00%)
Apr 08, 2005	16.09	16.09	16.06	16.06	971	-0.03(-0.19%)
Apr 07, 2005	16.13	16.13	16.09	16.09	4,532	+0.00(+0.00%)
Apr 06, 2005	16.09	16.09	16.09	16.09	161	-0.01(-0.04%)
Apr 05, 2005	16.12	16.14	16.10	16.10	1,456	+0.01(+0.04%)
Apr 04, 2005	16.06	16.09	16.03	16.09	4,532	+0.07(+0.46%)
Apr 01, 2005	15.95	16.03	15.94	16.02	5,017	+0.07(+0.47%)
Mar 31, 2005	15.95	15.95	15.95	15.95	485	-0.02(-0.15%)
Mar 30, 2005	15.95	15.97	15.94	15.97	1,942	-0.03(-0.19%)
Mar 29, 2005	16.00	16.00	16.00	16.00	0	+0.00(+0.00%)
Mar 28, 2005	16.02	16.02	16.00	16.00	1,942	-0.02(-0.12%)
Mar 24, 2005	16.03	16.03	16.02	16.02	3,237	-0.07(-0.46%)
Mar 23, 2005	16.22	16.27	16.02	16.09	12,463	+0.01(+0.08%)
Mar 22, 2005	16.08	16.08	16.08	16.08	0	+0.00(+0.00%)
Mar 21, 2005	16.08	16.09	16.08	16.08	2,427	-0.02(-0.12%)
Mar 18, 2005	16.10	16.10	16.08	16.10	1,133	-0.09(-0.53%)
Mar 17, 2005	16.16	16.19	16.07	16.19	9,064	+0.12(+0.77%)
Mar 16, 2005	16.06	16.06	16.06	16.06	647	+0.00(+0.00%)
Mar 15, 2005	16.16	16.16	16.06	16.06	3,722	-0.12(-0.76%)
Mar 14, 2005	16.16	16.19	16.16	16.19	1,942	+0.03(+0.19%)
Mar 11, 2005	16.17	16.17	16.16	16.16	14,243	-0.12(-0.76%)
Mar 10, 2005	16.27	16.28	16.27	16.28	4,855	+0.06(+0.34%)
Mar 09, 2005	16.22	16.22	16.22	16.22	323	+0.00(+0.00%)
Mar 08, 2005	16.22	16.27	16.22	16.22	5,341	-0.02(-0.15%)
Mar 07, 2005	16.22	16.25	16.22	16.25	3,722	-0.03(-0.19%)
Mar 04, 2005	16.28	16.28	16.28	16.28	0	+0.00(+0.00%)
Mar 03, 2005	16.28	16.28	16.28	16.28	0	+0.00(+0.00%)
Mar 02, 2005	16.28	16.28	16.28	16.28	485	-0.03(-0.19%)

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.