CRH Plc ADR (NY: CRH )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	9.882	10.06	9.781	9.882	474	+0.18(+1.89%)
Aug 30, 2010	9.894	9.894	9.686	9.698	384,584	-0.29(-2.91%)
Aug 27, 2010	9.989	10.00	9.686	9.989	433,626	+0.19(+1.94%)
Aug 26, 2010	9.717	9.844	9.711	9.800	340,735	+0.00(+0.00%)
Aug 25, 2010	9.604	9.844	9.540	9.800	1,253,600	+0.16(+1.64%)
Aug 24, 2010	9.471	9.673	9.332	9.642	1,379,553	-1.76(-15.42%)
Aug 23, 2010	11.58	11.65	11.33	11.40	215,756	-0.04(-0.39%)
Aug 20, 2010	11.44	11.48	11.24	11.44	276,885	-0.23(-2.00%)
Aug 19, 2010	11.96	12.01	11.58	11.68	374,164	-0.73(-5.86%)
Aug 18, 2010	12.53	12.56	12.28	12.40	323,720	-0.01(-0.10%)
Aug 17, 2010	12.36	12.50	12.32	12.42	568,749	+0.31(+2.56%)
Aug 16, 2010	12.07	12.23	12.02	12.11	174,858	-0.01(-0.10%)
Aug 13, 2010	12.12	12.34	12.11	12.12	231,728	-0.20(-1.64%)
Aug 12, 2010	12.39	12.47	12.28	12.32	296,865	-0.46(-3.61%)
Aug 11, 2010	13.06	13.06	12.78	12.78	220,647	-0.97(-7.03%)
Aug 10, 2010	13.66	13.79	13.48	13.75	169,555	-0.10(-0.73%)
Aug 09, 2010	13.80	13.99	13.73	13.85	72,485	+0.14(+1.01%)
Aug 06, 2010	13.71	13.81	13.49	13.71	119,085	-0.08(-0.60%)
Aug 05, 2010	13.66	13.85	13.61	13.80	78,616	+0.05(+0.37%)
Aug 04, 2010	13.62	13.76	13.57	13.74	118,952	-0.12(-0.87%)
Aug 03, 2010	13.98	14.00	13.69	13.86	123,455	-0.10(-0.72%)
Aug 02, 2010	13.75	14.01	13.69	13.97	172,348	+0.67(+5.04%)
Jul 30, 2010	13.30	13.42	13.18	13.30	241,221	-0.26(-1.91%)
Jul 29, 2010	13.73	13.85	13.37	13.56	157,164	+0.18(+1.37%)
Jul 28, 2010	13.54	13.60	13.34	13.37	95,962	-0.30(-2.22%)
Jul 27, 2010	13.85	13.88	13.52	13.68	124,637	-0.06(-0.46%)
Jul 26, 2010	13.56	13.74	13.45	13.74	187,096	+0.21(+1.54%)
Jul 23, 2010	13.37	13.57	13.29	13.53	71,039	+0.00(+0.00%)
Jul 22, 2010	13.06	13.54	13.06	13.53	360,156	+0.85(+6.73%)
Jul 21, 2010	12.83	12.92	12.57	12.68	194,455	-0.21(-1.67%)
Jul 20, 2010	12.49	12.91	12.43	12.89	198,672	-0.04(-0.29%)
Jul 19, 2010	12.78	13.00	12.78	12.93	239,315	+0.16(+1.24%)
Jul 16, 2010	12.77	13.06	12.65	12.77	241,329	-0.67(-4.99%)
Jul 15, 2010	13.36	13.45	13.16	13.44	132,161	+0.13(+0.95%)
Jul 14, 2010	13.21	13.42	13.12	13.31	156,106	-0.10(-0.75%)
Jul 13, 2010	13.26	13.45	13.23	13.42	164,822	+0.57(+4.43%)
Jul 12, 2010	12.66	12.90	12.62	12.85	136,865	+0.20(+1.60%)
Jul 09, 2010	12.64	12.71	12.47	12.64	209,192	-0.20(-1.57%)
Jul 08, 2010	12.71	12.85	12.58	12.85	429,170	-0.11(-0.88%)
Jul 07, 2010	12.67	13.04	12.59	12.96	835,488	-0.61(-4.47%)
Jul 06, 2010	13.74	13.80	13.53	13.57	279,713	+0.15(+1.08%)
Jul 02, 2010	13.42	13.54	13.29	13.42	189,623	+0.30(+2.31%)
Jul 01, 2010	13.27	13.30	12.97	13.12	164,272	-0.09(-0.72%)
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%)

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.