CRH Plc ADR (NY: CRH )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	13.25	13.45	13.14	13.21	273	-0.01(-0.10%)
Jun 29, 2010	13.52	13.58	13.17	13.23	268,285	-0.78(-5.55%)
Jun 25, 2010	14.00	14.12	13.71	14.00	117,185	-0.20(-1.38%)
Jun 24, 2010	14.34	14.42	14.05	14.20	173,387	-0.19(-1.32%)
Jun 23, 2010	14.62	14.63	14.17	14.39	258,479	-0.35(-2.36%)
Jun 22, 2010	14.95	15.10	14.68	14.74	405,011	-0.25(-1.65%)
Jun 21, 2010	15.40	15.41	14.88	14.98	160,577	-0.10(-0.67%)
Jun 18, 2010	15.09	15.36	14.95	15.09	138,030	-0.20(-1.28%)
Jun 17, 2010	15.39	15.41	15.06	15.28	238,550	+0.17(+1.13%)
Jun 16, 2010	14.91	15.21	14.91	15.11	117,321	-0.04(-0.29%)
Jun 15, 2010	15.02	15.17	14.88	15.15	147,606	+0.52(+3.54%)
Jun 14, 2010	14.93	15.00	14.55	14.64	100,565	+0.08(+0.56%)
Jun 11, 2010	14.41	14.69	14.33	14.55	320,375	-0.18(-1.20%)
Jun 10, 2010	14.67	14.84	14.54	14.73	526,725	+0.84(+6.05%)
Jun 09, 2010	14.23	14.36	13.83	13.89	191,409	+0.06(+0.46%)
Jun 08, 2010	13.67	13.83	13.42	13.83	191,865	+0.30(+2.24%)
Jun 07, 2010	13.93	13.99	13.51	13.52	117,396	-0.30(-2.15%)
Jun 04, 2010	13.82	14.38	13.71	13.82	154,034	-0.91(-6.18%)
Jun 03, 2010	14.98	15.10	14.57	14.73	199,166	-0.01(-0.09%)
Jun 02, 2010	14.24	14.75	14.18	14.74	191,743	+0.62(+4.39%)
Jun 01, 2010	14.16	14.62	14.12	14.12	199,346	-0.20(-1.41%)
May 28, 2010	14.33	14.74	14.02	14.33	188,020	-0.63(-4.23%)
May 27, 2010	14.39	14.96	14.33	14.96	260,070	+1.12(+8.09%)
May 26, 2010	14.03	14.19	13.76	13.84	557,776	+0.01(+0.05%)
May 25, 2010	13.28	13.88	13.21	13.83	325,783	-0.18(-1.31%)
May 24, 2010	14.02	14.20	13.97	14.02	152,224	-0.29(-2.03%)
May 21, 2010	13.79	14.35	13.71	14.31	241,919	+0.36(+2.55%)
May 20, 2010	13.74	14.21	13.72	13.95	865,431	-0.62(-4.26%)
May 19, 2010	14.22	14.62	14.12	14.57	243,415	-0.08(-0.56%)
May 18, 2010	15.12	15.18	14.59	14.66	196,040	-0.04(-0.30%)
May 17, 2010	14.71	14.79	14.26	14.70	393,824	-0.02(-0.13%)
May 14, 2010	14.72	15.15	14.51	14.72	406,968	-0.87(-5.56%)
May 13, 2010	15.75	15.92	15.56	15.58	186,916	-0.49(-3.03%)
May 12, 2010	15.96	16.19	15.92	16.07	247,909	+0.15(+0.91%)
May 11, 2010	16.13	16.24	15.84	15.93	177,367	-0.41(-2.52%)
May 10, 2010	16.37	16.37	16.20	16.34	275,226	+1.81(+12.45%)
May 07, 2010	14.55	14.89	13.96	14.53	533,932	+0.49(+3.51%)
May 06, 2010	15.45	15.58	13.91	14.04	669,732	-1.93(-12.08%)
May 05, 2010	15.93	16.22	15.90	15.96	342,683	-0.92(-5.43%)
May 04, 2010	17.35	17.41	16.84	16.88	222,494	-1.06(-5.89%)
May 03, 2010	17.91	18.13	17.90	17.94	112,676	-0.14(-0.77%)
Apr 30, 2010	18.37	18.53	17.83	18.08	311,135	+0.41(+2.33%)
Apr 29, 2010	17.49	17.78	17.46	17.66	176,926	+0.88(+5.24%)
Apr 28, 2010	17.18	17.25	16.62	16.79	221,064	-0.30(-1.74%)
Apr 27, 2010	17.97	18.08	17.04	17.08	340,558	-1.35(-7.31%)
Apr 26, 2010	18.34	18.61	18.29	18.43	192,769	+0.13(+0.73%)
Apr 23, 2010	17.95	18.38	17.90	18.30	250,091	+0.75(+4.29%)
Apr 22, 2010	17.18	17.60	17.10	17.54	436,454	-0.01(-0.07%)
Apr 21, 2010	17.56	17.65	17.42	17.56	1,191,242	+0.57(+3.35%)
Apr 20, 2010	17.01	17.06	16.91	16.99	103,989	+0.09(+0.56%)
Apr 19, 2010	16.71	16.92	16.66	16.89	138,348	+0.02(+0.11%)
Apr 16, 2010	16.91	16.94	16.66	16.87	224,402	+0.57(+3.49%)
Apr 15, 2010	16.32	16.46	16.23	16.31	110,191	-0.18(-1.07%)
Apr 14, 2010	16.33	16.49	16.29	16.48	71,372	+0.33(+2.04%)
Apr 13, 2010	16.19	16.22	16.07	16.15	299,298	-0.20(-1.20%)
Apr 12, 2010	16.31	16.46	16.27	16.35	85,169	+0.06(+0.35%)
Apr 09, 2010	15.86	16.39	15.85	16.29	186,572	+0.51(+3.20%)
Apr 08, 2010	15.49	15.87	15.41	15.79	504,155	+0.01(+0.08%)
Apr 07, 2010	15.93	15.97	15.66	15.77	165,207	-0.37(-2.27%)
Apr 06, 2010	16.04	16.21	16.00	16.14	67,614	-0.14(-0.85%)
Apr 05, 2010	16.31	16.48	16.24	16.28	73,104	-0.01(-0.08%)

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.