CRH Plc ADR (NY: CRH )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	30.55	30.64	30.32	30.53	46,939	+0.54(+1.79%)
May 30, 2007	29.73	29.99	29.59	29.99	51,956	-0.25(-0.82%)
May 29, 2007	30.42	30.42	30.07	30.24	38,846	-0.20(-0.67%)
May 25, 2007	30.63	30.64	30.25	30.44	64,257	-0.36(-1.18%)
May 24, 2007	30.83	31.10	30.69	30.80	69,599	+0.59(+1.94%)
May 23, 2007	30.28	30.54	30.15	30.22	38,522	+0.04(+0.12%)
May 22, 2007	29.96	30.50	29.80	30.18	81,724	+0.96(+3.30%)
May 21, 2007	29.27	29.43	29.17	29.22	47,262	-0.11(-0.36%)
May 18, 2007	29.07	29.43	28.98	29.32	94,201	+0.12(+0.42%)
May 17, 2007	29.11	29.34	28.88	29.20	71,217	-0.09(-0.30%)
May 16, 2007	29.66	29.66	29.06	29.28	57,621	-0.26(-0.88%)
May 15, 2007	29.41	29.95	29.34	29.54	90,478	+0.44(+1.53%)
May 14, 2007	28.85	29.12	28.73	29.10	96,629	+0.26(+0.90%)
May 11, 2007	28.42	28.91	28.42	28.84	42,568	+0.42(+1.48%)
May 10, 2007	28.76	28.92	28.38	28.42	69,437	-0.80(-2.73%)
May 09, 2007	6178	29.25	28.84	29.22	112,977	-0.46(-1.56%)
May 08, 2007	29.87	29.90	29.53	29.68	72,512	-1.03(-3.34%)
May 07, 2007	30.49	30.80	30.37	30.71	41,597	+0.43(+1.43%)
May 04, 2007	30.85	31.20	30.19	30.27	122,041	+0.15(+0.49%)
May 03, 2007	28.92	30.23	28.86	30.13	227,411	+1.68(+5.91%)
May 02, 2007	28.02	28.51	28.02	28.44	83,842	+0.97(+3.53%)
May 01, 2007	27.64	27.72	27.23	27.47	72,998	-0.13(-0.47%)
Apr 30, 2007	27.39	27.79	27.24	27.60	87,403	+0.27(+0.97%)
Apr 27, 2007	27.20	27.56	27.09	27.34	52,442	-0.21(-0.76%)
Apr 26, 2007	27.32	27.68	27.32	27.55	45,320	+0.32(+1.18%)
Apr 25, 2007	27.10	27.28	26.98	27.23	48,395	+0.04(+0.16%)
Apr 24, 2007	27.15	27.21	26.80	27.18	52,947	-0.19(-0.68%)
Apr 23, 2007	27.41	27.49	27.31	27.37	66,038	-0.33(-1.20%)
Apr 20, 2007	27.55	27.77	27.32	27.70	63,772	+0.22(+0.81%)
Apr 19, 2007	27.11	27.64	27.10	27.48	86,432	+0.04(+0.16%)
Apr 18, 2007	27.23	27.46	27.04	27.44	37,551	-0.17(-0.60%)
Apr 17, 2007	27.45	27.61	27.42	27.60	62,801	-0.47(-1.67%)
Apr 16, 2007	27.82	28.60	27.63	28.07	67,495	+0.06(+0.22%)
Apr 13, 2007	27.87	28.27	27.81	28.01	32,371	-0.20(-0.70%)
Apr 12, 2007	28.08	28.38	27.98	28.21	103,265	+0.22(+0.79%)
Apr 11, 2007	28.17	28.24	27.88	27.99	36,418	-0.09(-0.33%)
Apr 10, 2007	27.73	28.21	27.73	28.08	40,464	+0.38(+1.38%)
Apr 09, 2007	27.75	27.75	27.33	27.70	37,551	+0.11(+0.38%)
Apr 05, 2007	27.45	27.83	27.37	27.59	61,506	+0.25(+0.93%)
Apr 04, 2007	27.12	27.35	27.03	27.34	47,910	+0.09(+0.32%)
Apr 03, 2007	27.02	27.40	27.01	27.25	30,267	+0.30(+1.10%)
Apr 02, 2007	26.75	26.97	26.65	26.96	60,696	+0.09(+0.32%)
Mar 30, 2007	26.52	26.87	26.44	26.87	36,580	+0.26(+0.98%)
Mar 29, 2007	26.61	26.86	26.37	26.61	39,979	+0.38(+1.46%)
Mar 28, 2007	26.04	26.58	26.04	26.23	33,342	+0.00(+0.00%)
Mar 27, 2007	26.18	26.29	25.99	26.23	39,331	-0.25(-0.93%)
Mar 26, 2007	26.68	26.78	26.26	26.47	37,389	-0.15(-0.56%)
Mar 23, 2007	26.34	26.70	26.25	26.62	48,233	+0.18(+0.68%)
Mar 22, 2007	26.53	26.59	26.31	26.44	32,048	+0.34(+1.30%)
Mar 21, 2007	25.68	26.13	25.65	26.10	46,777	+0.83(+3.30%)
Mar 20, 2007	25.09	25.45	25.09	25.27	42,245	+0.04(+0.17%)
Mar 19, 2007	25.23	25.52	25.09	25.23	51,471	+0.32(+1.26%)
Mar 16, 2007	25.10	25.14	24.84	24.91	53,898	-0.01(-0.05%)
Mar 15, 2007	24.53	25.12	24.47	24.92	157,002	+0.33(+1.36%)
Mar 14, 2007	24.59	24.72	24.23	24.59	60,211	-0.90(-3.51%)
Mar 13, 2007	26.12	25.84	25.45	25.49	61,182	-0.63(-2.41%)
Mar 12, 2007	26.27	26.33	25.94	26.12	42,245	-0.33(-1.24%)
Mar 09, 2007	26.51	26.56	26.13	26.44	36,418	-0.15(-0.58%)
Mar 08, 2007	26.46	27.12	26.37	26.60	40,302	+0.14(+0.54%)
Mar 07, 2007	26.10	26.57	26.07	26.46	55,517	+0.40(+1.52%)
Mar 06, 2007	25.68	26.42	25.68	26.06	59,725	+0.84(+3.33%)
Mar 05, 2007	25.49	25.50	25.10	25.22	46,453	-0.78(-3.02%)
Mar 02, 2007	25.73	26.22	25.61	26.00	38,522	-0.19(-0.71%)

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.