CRH Plc ADR (NY: CRH )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	31.03	31.22	30.71	30.79	48,719	-0.02(-0.08%)
Jun 28, 2007	30.70	30.98	30.48	30.81	38,036	+0.20(+0.65%)
Jun 27, 2007	30.47	30.67	30.26	30.61	40,788	-0.17(-0.54%)
Jun 26, 2007	31.03	31.11	30.64	30.78	30,914	-0.11(-0.36%)
Jun 25, 2007	31.16	31.43	30.87	30.89	64,096	+0.04(+0.12%)
Jun 22, 2007	31.00	31.01	30.67	30.85	126,411	-0.12(-0.40%)
Jun 21, 2007	30.77	31.16	30.76	30.98	139,360	-0.61(-1.94%)
Jun 20, 2007	31.63	31.92	31.34	31.59	102,618	+0.83(+2.71%)
Jun 19, 2007	30.58	30.90	30.50	30.76	242,626	-0.07(-0.24%)
Jun 18, 2007	31.04	31.04	30.70	30.83	58,754	+0.12(+0.38%)
Jun 15, 2007	31.05	31.13	30.48	30.71	69,922	+0.41(+1.35%)
Jun 14, 2007	30.13	30.55	30.06	30.30	38,684	+0.38(+1.26%)
Jun 13, 2007	29.41	30.00	29.41	29.93	67,818	+0.63(+2.15%)
Jun 12, 2007	29.56	29.77	29.23	29.30	70,246	-0.83(-2.77%)
Jun 11, 2007	30.30	30.37	29.77	30.13	39,169	-0.13(-0.43%)
Jun 08, 2007	29.83	30.35	29.66	30.26	43,701	+0.65(+2.19%)
Jun 07, 2007	29.69	30.07	29.49	29.61	46,129	-0.74(-2.44%)
Jun 06, 2007	30.48	30.48	29.93	30.35	80,929	-0.28(-0.91%)
Jun 05, 2007	30.98	31.04	30.62	30.63	43,378	-1.23(-3.86%)
Jun 04, 2007	31.56	31.92	31.52	31.86	45,644	+0.39(+1.24%)
Jun 01, 2007	31.36	31.53	31.26	31.47	37,389	+0.95(+3.10%)
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%)

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.