CRH Plc ADR (NY: CRH )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	16.00	16.65	15.53	16.65	316,621	+0.48(+2.98%)
Jul 30, 2008	16.37	16.40	15.96	16.17	164,037	+0.54(+3.48%)
Jul 29, 2008	15.62	15.86	15.37	15.62	189,008	-0.17(-1.06%)
Jul 28, 2008	16.03	16.06	15.61	15.79	92,510	-0.50(-3.07%)
Jul 25, 2008	16.45	16.58	16.06	16.29	61,601	+0.01(+0.04%)
Jul 24, 2008	16.68	16.70	16.08	16.29	169,367	-1.05(-6.06%)
Jul 23, 2008	17.39	17.63	17.13	17.34	113,660	+0.19(+1.12%)
Jul 22, 2008	16.59	17.16	16.55	17.14	150,332	+0.03(+0.18%)
Jul 21, 2008	17.44	17.78	16.92	17.11	245,772	+0.16(+0.95%)
Jul 18, 2008	16.81	17.43	16.43	16.95	396,399	+1.07(+6.73%)
Jul 17, 2008	16.03	16.21	15.54	15.88	201,724	+1.09(+7.39%)
Jul 16, 2008	14.04	14.88	13.83	14.79	187,948	+0.28(+1.92%)
Jul 15, 2008	14.30	14.74	14.15	14.51	185,525	-0.34(-2.29%)
Jul 14, 2008	15.17	15.19	14.74	14.85	217,146	+0.46(+3.18%)
Jul 11, 2008	14.74	14.86	14.24	14.40	128,612	-0.47(-3.16%)
Jul 10, 2008	14.95	15.12	14.70	14.86	142,032	-0.14(-0.95%)
Jul 09, 2008	15.74	15.79	15.01	15.01	110,942	-0.65(-4.18%)
Jul 08, 2008	15.39	15.69	14.90	15.66	168,771	+0.28(+1.85%)
Jul 07, 2008	15.80	16.11	15.13	15.38	235,826	+0.06(+0.40%)
Jul 04, 2008	15.24	15.58	14.96	15.32	186,174	+0.00(+0.00%)
Jul 03, 2008	15.24	15.58	14.96	15.32	186,174	+1.15(+8.11%)
Jul 02, 2008	15.10	15.10	14.12	14.17	370,942	-2.53(-15.14%)
Jul 01, 2008	17.16	17.28	16.31	16.69	365,117	-0.94(-5.33%)
Jun 30, 2008	17.73	17.98	17.48	17.63	223,625	+0.38(+2.22%)
Jun 27, 2008	17.32	17.39	17.01	17.25	199,502	+0.61(+3.64%)
Jun 26, 2008	17.52	17.55	16.63	16.64	274,910	-1.53(-8.40%)
Jun 25, 2008	18.14	18.47	18.05	18.17	200,050	+0.99(+5.79%)
Jun 24, 2008	17.29	17.39	17.07	17.18	207,191	-0.17(-0.96%)
Jun 23, 2008	17.71	17.73	17.34	17.34	124,456	-0.77(-4.26%)
Jun 20, 2008	18.23	18.31	17.80	18.11	186,682	-0.14(-0.78%)
Jun 19, 2008	18.00	18.32	17.99	18.26	142,691	+0.74(+4.23%)
Jun 18, 2008	17.90	17.96	17.52	17.52	243,008	-0.98(-5.31%)
Jun 17, 2008	18.89	18.91	18.50	18.50	127,632	-0.59(-3.11%)
Jun 16, 2008	19.15	19.23	18.93	19.09	170,003	+0.04(+0.19%)
Jun 13, 2008	18.90	19.28	18.84	19.05	128,104	+0.07(+0.39%)
Jun 12, 2008	19.55	19.55	18.89	18.98	222,673	-0.85(-4.27%)
Jun 11, 2008	20.10	20.13	19.76	19.83	158,754	-0.45(-2.22%)
Jun 10, 2008	20.33	20.52	20.21	20.28	112,868	-0.69(-3.30%)
Jun 09, 2008	21.34	21.34	20.76	20.97	135,775	-0.66(-3.06%)
Jun 06, 2008	22.22	22.22	21.62	21.63	95,488	-0.90(-4.00%)
Jun 05, 2008	22.29	22.69	22.06	22.53	268,631	+0.90(+4.17%)
Jun 04, 2008	21.63	21.78	21.49	21.63	91,118	-0.17(-0.79%)
Jun 03, 2008	22.27	22.45	21.68	21.80	173,062	-0.72(-3.18%)
Jun 02, 2008	22.80	22.80	22.26	22.52	97,595	-0.36(-1.59%)
May 30, 2008	22.68	23.00	22.62	22.88	78,995	+0.33(+1.48%)
May 29, 2008	22.66	22.82	22.44	22.55	114,893	-0.58(-2.51%)
May 28, 2008	23.25	23.46	22.98	23.13	147,100	-0.14(-0.61%)
May 27, 2008	23.34	23.52	23.11	23.27	84,608	+0.04(+0.19%)
May 26, 2008	23.49	23.56	23.09	23.23	0	+0.00(+0.00%)
May 23, 2008	23.49	23.56	23.09	23.23	83,345	-0.12(-0.50%)
May 22, 2008	23.59	23.70	23.19	23.35	735,851	-0.04(-0.16%)
May 21, 2008	23.75	23.94	23.09	23.38	397,270	-0.49(-2.07%)
May 20, 2008	23.77	24.06	23.64	23.88	1,387,026	+0.36(+1.55%)
May 19, 2008	23.80	24.03	23.27	23.51	615,125	-0.19(-0.81%)
May 16, 2008	23.48	23.80	23.35	23.71	312,426	+0.93(+4.10%)
May 15, 2008	22.77	22.92	22.43	22.77	581,920	-0.04(-0.19%)
May 14, 2008	22.89	23.09	22.68	22.82	361,935	-0.24(-1.05%)
May 13, 2008	23.51	23.51	22.94	23.06	525,169	-0.56(-2.38%)
May 12, 2008	23.12	23.81	23.12	23.62	137,283	+0.78(+3.44%)
May 09, 2008	22.92	23.09	22.71	22.83	42,340	+0.04(+0.19%)
May 08, 2008	23.05	23.11	22.71	22.79	80,636	-0.04(-0.16%)
May 07, 2008	22.87	23.42	22.83	22.83	181,517	-0.48(-2.07%)
May 06, 2008	23.63	23.69	23.17	23.31	220,399	-0.69(-2.86%)
May 05, 2008	23.54	24.14	23.51	24.00	100,274	+0.58(+2.48%)
May 02, 2008	24.27	24.48	23.27	23.42	238,908	-0.06(-0.26%)

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.