CRH Plc ADR (NY: CRH )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	14.14	14.27	13.98	14.23	143,999	+0.11(+0.74%)
Jun 29, 2009	14.14	14.21	14.01	14.12	55,833	+0.02(+0.13%)
Jun 26, 2009	14.08	14.19	13.95	14.10	91,364	-0.07(-0.48%)
Jun 25, 2009	14.04	14.17	14.04	14.17	140,294	+0.09(+0.66%)
Jun 24, 2009	14.28	14.35	13.93	14.08	123,948	-0.37(-2.57%)
Jun 23, 2009	14.51	14.57	14.23	14.45	99,957	+0.10(+0.69%)
Jun 22, 2009	14.68	14.73	14.24	14.35	143,379	-0.99(-6.44%)
Jun 19, 2009	15.37	15.49	15.27	15.34	144,086	+0.42(+2.82%)
Jun 18, 2009	14.97	15.24	14.81	14.92	105,222	+0.03(+0.19%)
Jun 17, 2009	15.19	15.20	14.84	14.89	158,864	-0.15(-0.97%)
Jun 16, 2009	15.46	15.51	14.86	15.04	153,153	-0.20(-1.34%)
Jun 15, 2009	15.46	15.48	14.99	15.24	147,660	-0.32(-2.06%)
Jun 12, 2009	15.59	15.69	15.21	15.56	167,407	+0.28(+1.86%)
Jun 11, 2009	15.49	15.51	15.04	15.28	213,438	-0.20(-1.28%)
Jun 10, 2009	15.63	15.69	14.99	15.48	160,573	+0.36(+2.41%)
Jun 09, 2009	14.86	15.27	14.81	15.11	80,178	+0.42(+2.86%)
Jun 08, 2009	14.60	14.90	14.44	14.69	121,518	-0.49(-3.22%)
Jun 05, 2009	15.42	15.42	15.04	15.18	89,693	-0.15(-0.97%)
Jun 04, 2009	15.22	15.54	15.18	15.33	179,106	-0.17(-1.12%)
Jun 03, 2009	15.40	15.57	15.26	15.50	522,295	-0.14(-0.91%)
Jun 02, 2009	15.54	15.82	15.41	15.64	174,184	+0.33(+2.14%)
Jun 01, 2009	14.76	15.60	14.72	15.32	335,876	+0.75(+5.13%)
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%)

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.