CRH Plc ADR (NY: CRH )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	14.65	14.75	14.53	14.57	163,729	-0.14(-0.93%)
Jun 27, 2013	14.77	14.87	14.61	14.71	117,784	+0.07(+0.49%)
Jun 26, 2013	14.66	14.68	14.55	14.64	259,212	+0.14(+0.94%)
Jun 25, 2013	14.40	14.51	14.29	14.50	183,089	+0.42(+3.01%)
Jun 24, 2013	14.05	14.23	13.96	14.08	210,545	-0.30(-2.10%)
Jun 21, 2013	14.59	14.61	14.23	14.38	550,631	+0.14(+1.01%)
Jun 20, 2013	14.35	14.40	14.20	14.23	3,229,624	-0.40(-2.75%)
Jun 19, 2013	14.92	15.01	14.62	14.64	156,444	-0.31(-2.06%)
Jun 18, 2013	14.94	14.96	14.86	14.94	91,446	-0.02(-0.14%)
Jun 17, 2013	14.98	15.11	14.87	14.97	97,235	+0.21(+1.41%)
Jun 14, 2013	14.74	14.89	14.71	14.76	150,777	-0.14(-0.96%)
Jun 13, 2013	14.62	14.91	14.59	14.90	135,545	+0.44(+3.08%)
Jun 12, 2013	14.83	14.84	14.45	14.46	205,360	-0.21(-1.42%)
Jun 11, 2013	14.66	14.79	14.60	14.66	135,261	-0.45(-2.99%)
Jun 10, 2013	15.12	15.14	14.97	15.12	145,238	-0.01(-0.05%)
Jun 07, 2013	14.93	15.15	14.86	15.12	150,822	+0.17(+1.15%)
Jun 06, 2013	14.81	14.96	14.74	14.95	464,779	-0.04(-0.29%)
Jun 05, 2013	15.09	15.10	14.86	14.99	1,085,904	-0.28(-1.83%)
Jun 04, 2013	15.37	15.40	15.22	15.27	2,171,687	-0.17(-1.11%)
Jun 03, 2013	15.37	15.51	15.30	15.45	1,867,899	+0.42(+2.82%)
May 31, 2013	15.26	15.32	15.00	15.02	330,304	-0.57(-3.68%)
May 30, 2013	15.39	15.70	15.37	15.60	981,216	+0.38(+2.50%)
May 29, 2013	15.17	15.25	15.11	15.22	1,857,094	-0.26(-1.67%)
May 28, 2013	15.63	15.65	15.45	15.48	139,707	+0.26(+1.70%)
May 24, 2013	15.06	15.22	15.01	15.22	130,452	+0.01(+0.09%)
May 23, 2013	15.14	15.30	15.07	15.20	161,827	+0.08(+0.52%)
May 22, 2013	15.37	15.56	15.08	15.12	356,372	-0.57(-3.61%)
May 21, 2013	15.65	15.78	15.52	15.69	1,900,279	-0.18(-1.13%)
May 20, 2013	15.69	15.89	15.68	15.87	64,266	+0.16(+1.00%)
May 17, 2013	15.73	15.75	15.58	15.71	75,654	+0.39(+2.58%)
May 16, 2013	15.38	15.45	15.26	15.32	60,822	-0.07(-0.47%)
May 15, 2013	15.31	15.42	15.31	15.39	78,777	+0.24(+1.61%)
May 13, 2013	15.19	15.19	15.06	15.14	58,555	-0.01(-0.09%)
May 10, 2013	14.99	15.16	14.94	15.16	85,075	+0.05(+0.33%)
May 09, 2013	15.22	15.26	15.08	15.11	115,153	-0.33(-2.14%)
May 08, 2013	15.40	15.45	15.23	15.44	115,786	-0.52(-3.24%)
May 07, 2013	15.97	16.02	15.76	15.96	93,321	+0.28(+1.78%)
May 06, 2013	15.61	15.69	15.55	15.68	51,413	+0.00(+0.00%)
May 03, 2013	15.54	15.79	15.27	15.68	133,411	+0.41(+2.68%)
May 02, 2013	14.72	15.27	14.71	15.27	111,479	+0.09(+0.61%)
May 01, 2013	15.36	15.36	15.13	15.17	77,067	-0.26(-1.67%)
Apr 30, 2013	15.48	15.51	15.30	15.43	170,914	-0.27(-1.74%)
Apr 29, 2013	15.58	15.76	15.55	15.70	114,121	+0.44(+2.87%)
Apr 26, 2013	15.37	15.51	15.19	15.27	100,326	-0.24(-1.57%)
Apr 25, 2013	15.63	15.68	15.39	15.51	106,632	+0.12(+0.79%)
Apr 24, 2013	15.27	15.45	15.26	15.39	179,177	+0.27(+1.80%)
Apr 23, 2013	15.07	15.17	15.02	15.12	90,468	+0.65(+4.46%)
Apr 22, 2013	14.35	14.51	14.21	14.47	102,587	+0.05(+0.35%)
Apr 19, 2013	14.41	14.56	14.37	14.42	173,304	+0.04(+0.30%)
Apr 18, 2013	14.44	14.51	14.29	14.38	200,903	-0.11(-0.79%)
Apr 17, 2013	14.65	14.65	14.34	14.49	137,947	-0.52(-3.44%)
Apr 16, 2013	14.89	15.02	14.76	15.01	100,909	+0.24(+1.60%)
Apr 15, 2013	15.08	15.08	14.77	14.77	118,441	-0.59(-3.83%)
Apr 12, 2013	15.43	15.45	15.24	15.36	101,762	-0.32(-2.06%)
Apr 11, 2013	15.63	15.78	15.59	15.68	85,663	+0.04(+0.27%)
Apr 10, 2013	15.23	15.70	15.23	15.64	152,805	+0.58(+3.86%)
Apr 09, 2013	15.05	15.08	14.89	15.06	224,891	-0.05(-0.33%)
Apr 08, 2013	15.04	15.11	14.99	15.11	656,707	-0.10(-0.66%)
Apr 05, 2013	15.01	15.21	14.86	15.21	474,418	-0.27(-1.72%)
Apr 04, 2013	15.45	15.55	15.27	15.48	177,323	-0.16(-1.01%)
Apr 03, 2013	15.86	15.90	15.58	15.63	203,495	-0.24(-1.54%)
Apr 02, 2013	15.84	16.00	15.81	15.88	182,916	+0.06(+0.41%)

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.