CRH Plc ADR (NY: CRH )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	14.69	14.72	14.21	14.57	211,209	-0.08(-0.55%)
May 28, 2009	14.74	14.79	14.38	14.65	279,340	-0.25(-1.70%)
May 27, 2009	15.20	15.32	14.82	14.90	183,559	-0.53(-3.44%)
May 26, 2009	14.93	15.72	14.90	15.43	424,008	+0.34(+2.25%)
May 22, 2009	15.48	15.58	15.08	15.09	136,628	-0.05(-0.33%)
May 21, 2009	15.07	15.23	14.86	15.14	221,624	+0.00(+0.00%)
May 20, 2009	15.38	15.58	15.05	15.14	212,348	-0.36(-2.35%)
May 19, 2009	15.47	15.62	15.43	15.51	153,288	+0.38(+2.53%)
May 18, 2009	14.89	15.12	14.72	15.12	183,185	+0.35(+2.38%)
May 15, 2009	14.97	15.11	14.59	14.77	235,263	+0.14(+0.93%)
May 14, 2009	14.78	14.88	14.57	14.64	537,236	+0.75(+5.38%)
May 13, 2009	14.35	14.35	13.62	13.89	489,295	-0.86(-5.86%)
May 12, 2009	15.08	15.12	14.65	14.75	532,008	+0.38(+2.62%)
May 11, 2009	15.13	15.13	14.03	14.38	449,264	-0.82(-5.41%)
May 08, 2009	14.99	15.37	14.78	15.20	1,496,841	+0.87(+6.08%)
May 07, 2009	14.88	14.88	14.01	14.33	655,830	-1.06(-6.87%)
May 06, 2009	15.67	15.68	14.95	15.38	2,225,695	-0.95(-5.82%)
May 05, 2009	16.48	16.80	16.25	16.34	298,860	+0.18(+1.11%)
May 04, 2009	15.14	16.18	15.11	16.16	282,611	+0.99(+6.52%)
May 01, 2009	15.79	15.97	14.86	15.17	412,962	-0.72(-4.55%)
Apr 30, 2009	15.92	16.25	15.73	15.89	411,946	+0.85(+5.63%)
Apr 29, 2009	14.71	15.35	14.71	15.04	267,740	+0.69(+4.82%)
Apr 28, 2009	13.96	14.74	13.95	14.35	379,388	+0.17(+1.22%)
Apr 27, 2009	13.88	14.52	13.86	14.18	245,541	+0.33(+2.36%)
Apr 24, 2009	13.88	14.01	13.65	13.85	81,146	+0.19(+1.36%)
Apr 23, 2009	13.67	13.80	13.51	13.67	125,563	-0.12(-0.85%)
Apr 22, 2009	13.58	14.06	13.41	13.78	158,681	+0.11(+0.81%)
Apr 21, 2009	12.91	13.80	12.91	13.67	139,145	+0.65(+4.98%)
Apr 20, 2009	13.39	13.55	13.00	13.02	180,428	-1.28(-8.94%)
Apr 17, 2009	14.28	14.58	14.14	14.30	74,963	+0.09(+0.61%)
Apr 16, 2009	13.90	14.35	13.78	14.22	136,006	+0.61(+4.50%)
Apr 15, 2009	13.37	13.81	13.28	13.60	109,306	-0.12(-0.86%)
Apr 14, 2009	13.97	14.15	13.53	13.72	238,200	-0.44(-3.14%)
Apr 13, 2009	13.87	14.33	13.65	14.17	119,755	+0.28(+2.05%)
Apr 09, 2009	13.71	13.98	13.62	13.88	77,572	+0.50(+3.74%)
Apr 08, 2009	13.38	13.53	13.12	13.38	160,086	+0.17(+1.26%)
Apr 07, 2009	13.16	13.39	13.13	13.22	163,339	-0.58(-4.21%)
Apr 06, 2009	13.90	13.98	13.35	13.80	231,954	-0.72(-4.98%)
Apr 03, 2009	14.54	14.58	14.11	14.52	160,754	-0.17(-1.14%)
Apr 02, 2009	14.86	14.90	14.55	14.69	296,863	+0.26(+1.80%)
Apr 01, 2009	13.45	15.11	13.44	14.43	395,843	+0.99(+7.41%)
Mar 31, 2009	13.38	13.84	13.22	13.43	276,802	+0.40(+3.08%)
Mar 30, 2009	12.96	13.03	12.75	13.03	172,740	-0.67(-4.91%)
Mar 26, 2009	13.67	13.85	13.29	13.70	308,958	-0.16(-1.16%)
Mar 25, 2009	13.60	14.13	13.54	13.86	513,477	+0.61(+4.57%)
Mar 24, 2009	13.57	13.88	13.26	13.26	652,533	-1.93(-12.69%)
Mar 23, 2009	14.82	15.23	14.70	15.19	257,348	+0.82(+5.67%)
Mar 20, 2009	14.38	14.61	14.25	14.37	347,638	+0.04(+0.26%)
Mar 19, 2009	14.62	14.70	14.25	14.33	397,558	+0.04(+0.26%)
Mar 18, 2009	13.72	14.46	13.66	14.30	215,129	+0.47(+3.40%)
Mar 17, 2009	13.47	13.83	13.18	13.83	462,587	+0.54(+4.09%)
Mar 16, 2009	13.38	13.58	13.21	13.28	263,672	+0.33(+2.53%)
Mar 13, 2009	12.70	13.05	12.70	12.96	0	+0.21(+1.65%)
Mar 12, 2009	12.07	12.91	11.96	12.75	291,552	+0.67(+5.58%)
Mar 11, 2009	11.91	12.26	11.82	12.07	414,045	+0.23(+1.98%)
Mar 10, 2009	10.92	12.29	10.73	11.84	487,535	+0.48(+4.24%)
Mar 09, 2009	11.59	11.83	11.17	11.36	467,957	-1.01(-8.19%)
Mar 06, 2009	12.54	12.70	11.92	12.37	0	-0.31(-2.41%)
Mar 05, 2009	12.68	13.20	12.40	12.67	730,273	-1.35(-9.63%)
Mar 04, 2009	13.11	14.19	13.11	14.02	781,246	+2.19(+18.48%)

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.