CRH Plc ADR (NY: CRH )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	21.60	21.73	21.48	21.50	40,140	-0.11(-0.52%)
Aug 30, 2006	21.41	21.63	21.35	21.61	19,746	+0.30(+1.39%)
Aug 29, 2006	21.07	21.31	21.04	21.31	27,030	+0.36(+1.74%)
Aug 28, 2006	20.82	21.07	20.79	20.95	20,070	+0.16(+0.77%)
Aug 25, 2006	20.56	20.88	20.48	20.79	43,701	+0.16(+0.78%)
Aug 24, 2006	20.54	20.77	20.45	20.63	18,937	+0.23(+1.15%)
Aug 23, 2006	20.67	20.73	20.25	20.39	17,966	-0.36(-1.76%)
Aug 22, 2006	20.63	20.78	20.57	20.76	12,624	+0.12(+0.57%)
Aug 21, 2006	20.76	20.78	20.46	20.64	20,070	+0.33(+1.61%)
Aug 18, 2006	20.26	20.32	20.17	20.31	19,584	-0.24(-1.17%)
Aug 17, 2006	20.31	20.63	20.31	20.55	28,810	-0.06(-0.27%)
Aug 16, 2006	20.35	20.67	20.30	20.61	13,757	+0.24(+1.18%)
Aug 15, 2006	20.19	20.38	20.15	20.37	16,024	+0.04(+0.21%)
Aug 14, 2006	20.10	20.37	20.08	20.33	15,700	+0.33(+1.67%)
Aug 11, 2006	20.20	20.43	19.92	19.99	40,626	-0.62(-3.00%)
Aug 10, 2006	20.44	20.72	20.37	20.61	38,522	-0.36(-1.71%)
Aug 09, 2006	20.80	21.01	20.64	20.97	20,717	+0.25(+1.19%)
Aug 08, 2006	20.62	20.82	20.25	20.72	11,006	+0.09(+0.45%)
Aug 07, 2006	20.73	20.74	20.47	20.63	13,757	-0.13(-0.63%)
Aug 04, 2006	20.82	21.10	20.70	20.76	33,666	+0.00(+0.00%)
Aug 03, 2006	20.27	21.01	20.13	20.76	117,347	+0.25(+1.21%)
Aug 02, 2006	20.32	20.68	20.32	20.51	20,394	+0.38(+1.87%)
Aug 01, 2006	20.17	20.23	19.68	20.13	19,584	-0.10(-0.49%)
Jul 31, 2006	20.45	20.45	20.09	20.23	46,453	-0.19(-0.91%)
Jul 28, 2006	20.20	20.45	20.11	20.42	27,192	+0.29(+1.44%)
Jul 27, 2006	20.23	20.33	19.86	20.13	38,522	+0.23(+1.18%)
Jul 26, 2006	19.89	19.92	19.69	19.89	59,240	-0.06(-0.31%)
Jul 25, 2006	19.96	20.05	19.86	19.96	19,908	-0.28(-1.37%)
Jul 24, 2006	20.02	20.30	19.96	20.23	13,110	+0.31(+1.57%)
Jul 21, 2006	20.01	20.01	19.78	19.92	20,070	-0.44(-2.14%)
Jul 20, 2006	20.39	20.45	20.23	20.36	14,243	+0.07(+0.34%)
Jul 19, 2006	19.54	20.29	19.54	20.29	39,169	+0.82(+4.19%)
Jul 18, 2006	19.47	19.60	19.37	19.47	20,879	-0.23(-1.19%)
Jul 17, 2006	19.75	19.77	19.59	19.71	18,775	-0.43(-2.12%)
Jul 14, 2006	20.30	20.30	19.97	20.13	42,406	-0.66(-3.18%)
Jul 13, 2006	20.82	20.93	20.79	20.80	13,110	-0.41(-1.95%)
Jul 12, 2006	21.40	21.40	21.12	21.21	24,926	-0.41(-1.89%)
Jul 11, 2006	21.65	21.65	21.28	21.62	59,725	-0.49(-2.21%)
Jul 10, 2006	21.72	22.11	21.72	22.11	16,509	+0.30(+1.36%)
Jul 07, 2006	21.70	22.04	21.65	21.81	27,677	+0.33(+1.55%)
Jul 06, 2006	21.49	21.69	21.28	21.48	28,972	+0.02(+0.12%)
Jul 05, 2006	21.28	21.51	21.03	21.45	39,493	+0.41(+1.94%)
Jul 03, 2006	20.54	21.04	20.54	21.04	22,174	+0.48(+2.31%)
Jun 30, 2006	20.39	20.57	20.36	20.57	12,301	+0.50(+2.49%)
Jun 29, 2006	19.55	20.07	19.55	20.07	25,735	+0.48(+2.46%)
Jun 28, 2006	19.65	19.76	19.52	19.59	19,261	-0.15(-0.78%)
Jun 27, 2006	19.77	19.86	19.62	19.74	12,786	+0.06(+0.31%)
Jun 26, 2006	19.60	19.68	19.46	19.68	17,642	+0.06(+0.32%)
Jun 23, 2006	19.43	19.77	19.43	19.62	17,804	-0.05(-0.25%)
Jun 22, 2006	19.76	19.76	19.46	19.67	34,637	-0.32(-1.61%)
Jun 21, 2006	19.72	20.08	19.68	19.99	23,631	+0.00(+0.00%)
Jun 20, 2006	19.28	20.11	19.28	19.99	24,278	+0.19(+0.94%)
Jun 19, 2006	19.74	20.01	19.74	19.80	32,857	+0.41(+2.13%)
Jun 16, 2006	19.12	19.39	18.81	19.39	21,041	-0.11(-0.54%)
Jun 15, 2006	19.08	19.64	19.08	19.49	32,533	+1.17(+6.41%)
Jun 14, 2006	18.06	18.38	18.06	18.32	25,897	+0.35(+1.96%)
Jun 13, 2006	18.10	18.22	17.84	17.97	51,147	-0.44(-2.42%)
Jun 12, 2006	18.81	18.90	18.39	18.41	62,153	-0.86(-4.49%)
Jun 09, 2006	18.89	19.28	18.89	19.28	95,172	+0.83(+4.52%)
Jun 08, 2006	18.67	18.70	18.38	18.44	67,495	-0.78(-4.05%)
Jun 07, 2006	19.40	19.46	19.11	19.22	78,663	-0.74(-3.68%)
Jun 06, 2006	19.96	19.99	19.63	19.96	76,882	-0.74(-3.55%)
Jun 05, 2006	20.67	20.85	20.48	20.69	27,192	-0.27(-1.30%)
Jun 02, 2006	20.85	21.00	20.85	20.96	29,296	+0.14(+0.68%)

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.