CRH Plc ADR (NY: CRH )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	14.50	14.97	14.49	14.89	565,032	+0.60(+4.16%)
Jun 29, 2011	14.21	14.30	14.08	14.30	178,967	+0.49(+3.54%)
Jun 28, 2011	13.67	13.82	13.66	13.81	351,543	+0.32(+2.40%)
Jun 27, 2011	13.41	13.62	13.38	13.48	341,892	+0.08(+0.59%)
Jun 24, 2011	13.56	13.56	13.28	13.40	146,563	-0.15(-1.07%)
Jun 23, 2011	13.48	13.56	13.15	13.55	1,288,801	-0.39(-2.80%)
Jun 22, 2011	14.05	14.16	13.92	13.94	146,860	-0.28(-1.95%)
Jun 21, 2011	14.02	14.22	14.00	14.22	132,052	+0.50(+3.66%)
Jun 20, 2011	13.71	13.72	13.65	13.71	80,219	-0.07(-0.48%)
Jun 17, 2011	13.94	13.97	13.65	13.78	154,392	+0.25(+1.86%)
Jun 16, 2011	13.38	13.68	13.38	13.53	156,034	+0.16(+1.19%)
Jun 15, 2011	13.56	13.65	13.30	13.37	270,716	-0.70(-4.98%)
Jun 14, 2011	13.95	14.14	13.93	14.07	174,354	+0.48(+3.55%)
Jun 13, 2011	13.67	13.85	13.56	13.59	229,718	+0.12(+0.88%)
Jun 10, 2011	13.89	13.91	13.42	13.47	207,831	-0.65(-4.59%)
Jun 09, 2011	13.96	14.16	13.91	14.12	206,830	+0.24(+1.76%)
Jun 08, 2011	14.02	14.05	13.83	13.87	216,714	-0.26(-1.83%)
Jun 07, 2011	14.10	14.30	14.07	14.13	255,718	+0.19(+1.33%)
Jun 06, 2011	14.00	14.07	13.90	13.95	111,167	-0.15(-1.08%)
Jun 03, 2011	14.03	14.22	13.98	14.10	167,015	-0.13(-0.88%)
May 24, 2011	14.28	14.36	14.14	14.22	185,750	+0.01(+0.09%)
May 23, 2011	14.22	14.33	14.11	14.21	258,574	-0.44(-3.02%)
May 20, 2011	14.91	14.91	14.59	14.65	812,510	-0.55(-3.61%)
May 19, 2011	14.98	15.20	14.87	15.20	174,234	+0.25(+1.68%)
May 18, 2011	14.91	14.98	14.84	14.95	176,536	-0.12(-0.79%)
May 17, 2011	15.02	15.16	14.82	15.07	271,604	+0.06(+0.40%)
May 16, 2011	14.93	15.14	14.90	15.01	261,590	-0.15(-1.00%)
May 13, 2011	15.35	15.39	15.00	15.16	218,154	-0.30(-1.97%)
May 12, 2011	15.36	15.57	15.20	15.47	243,137	-0.12(-0.76%)
May 11, 2011	15.90	15.90	15.49	15.59	184,953	-0.50(-3.08%)
May 10, 2011	15.86	16.13	15.83	16.08	175,675	+0.35(+2.23%)
May 09, 2011	15.74	15.77	15.57	15.73	197,978	+0.01(+0.08%)
May 06, 2011	15.94	16.08	15.72	15.72	398,835	+0.22(+1.41%)
May 05, 2011	15.70	15.75	15.42	15.50	143,020	-0.50(-3.14%)
May 04, 2011	16.29	16.31	15.87	16.00	118,823	-0.22(-1.35%)
May 03, 2011	16.45	16.50	16.09	16.22	121,928	-0.15(-0.89%)
May 02, 2011	16.35	16.37	16.33	16.37	81,661	-0.13(-0.80%)
Apr 29, 2011	16.48	16.55	16.44	16.50	107,064	+0.24(+1.51%)
Apr 28, 2011	16.35	16.37	16.16	16.25	144,647	+0.03(+0.16%)
Apr 27, 2011	16.18	16.28	16.04	16.23	110,894	+0.16(+0.99%)
Apr 26, 2011	16.08	16.16	15.98	16.07	59,881	+0.05(+0.29%)
Apr 25, 2011	16.08	16.08	15.90	16.02	130,225	+0.05(+0.29%)
Apr 21, 2011	16.01	16.03	15.88	15.98	151,762	+0.63(+4.14%)
Apr 20, 2011	15.38	15.39	15.24	15.34	78,212	+0.38(+2.52%)
Apr 19, 2011	14.92	15.00	14.81	14.96	67,173	+0.19(+1.30%)
Apr 18, 2011	14.86	14.96	14.65	14.77	213,619	-0.74(-4.77%)
Apr 15, 2011	15.55	15.62	15.47	15.51	213,973	-0.09(-0.59%)
Apr 14, 2011	15.51	15.69	15.51	15.61	79,596	-0.06(-0.38%)
Apr 13, 2011	15.87	15.91	15.54	15.67	218,201	+0.28(+1.80%)
Apr 12, 2011	15.43	15.49	15.26	15.39	126,929	-0.06(-0.39%)
Apr 11, 2011	15.69	15.76	15.32	15.45	107,316	-0.38(-2.38%)
Apr 08, 2011	16.00	16.00	15.69	15.82	161,642	+0.00(+0.00%)
Apr 07, 2011	15.92	16.02	15.73	15.82	975,815	-0.25(-1.56%)
Apr 06, 2011	15.86	16.19	15.82	16.08	1,475,834	+0.39(+2.49%)
Apr 05, 2011	15.38	15.75	15.37	15.69	1,001,991	+0.09(+0.59%)
Apr 04, 2011	15.77	15.78	15.51	15.59	123,853	+0.09(+0.60%)

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.