CRH Plc ADR (NY: CRH )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	12.46	12.51	12.26	12.29	181,393	+0.08(+0.63%)
Aug 30, 2012	12.43	12.43	12.21	12.21	151,820	-0.31(-2.46%)
Aug 29, 2012	12.63	12.67	12.48	12.52	137,816	-0.06(-0.44%)
Aug 27, 2012	12.49	12.70	12.46	12.58	116,807	+0.05(+0.39%)
Aug 24, 2012	12.44	12.65	12.39	12.53	211,233	+0.06(+0.51%)
Aug 23, 2012	12.51	12.64	12.42	12.46	261,561	-0.13(-1.06%)
Aug 22, 2012	12.49	12.65	12.41	12.60	275,419	+0.01(+0.11%)
Aug 21, 2012	12.51	12.76	12.51	12.58	368,146	+0.19(+1.56%)
Aug 20, 2012	12.38	12.42	12.25	12.39	358,787	-0.12(-0.99%)
Aug 17, 2012	12.51	12.52	12.43	12.51	272,777	+0.18(+1.46%)
Aug 16, 2012	12.12	12.40	12.01	12.33	329,199	+0.11(+0.90%)
Aug 15, 2012	12.26	12.35	12.15	12.22	1,382,926	-0.45(-3.54%)
Aug 14, 2012	12.35	12.71	12.27	12.67	5,829,494	-0.62(-4.67%)
Aug 13, 2012	13.38	13.45	13.20	13.29	83,701	-0.23(-1.68%)
Aug 10, 2012	13.44	13.61	13.40	13.52	112,883	+0.03(+0.20%)
Aug 09, 2012	13.47	13.58	13.45	13.49	114,324	+0.12(+0.93%)
Aug 08, 2012	13.35	13.45	13.34	13.37	82,921	-0.04(-0.31%)
Aug 07, 2012	13.54	13.54	13.38	13.41	104,989	+0.23(+1.73%)
Aug 06, 2012	12.99	13.28	12.99	13.18	141,255	+0.38(+2.96%)
Aug 03, 2012	12.74	12.92	12.71	12.80	113,296	+0.36(+2.88%)
Aug 02, 2012	12.42	12.61	12.29	12.45	272,651	-0.08(-0.61%)
Aug 01, 2012	12.80	12.80	12.52	12.52	132,027	-0.10(-0.77%)
Jul 31, 2012	12.71	12.84	12.58	12.62	123,314	-0.61(-4.64%)
Jul 30, 2012	13.17	13.31	13.17	13.23	246,556	+0.09(+0.68%)
Jul 27, 2012	12.89	13.25	12.87	13.14	166,705	+0.49(+3.87%)
Jul 26, 2012	12.68	12.73	12.47	12.65	436,205	+0.31(+2.52%)
Jul 25, 2012	12.54	12.56	12.27	12.34	141,342	+0.06(+0.45%)
Jul 24, 2012	12.41	12.41	12.18	12.29	166,074	-0.21(-1.71%)
Jul 23, 2012	12.20	12.60	12.12	12.50	383,449	-0.34(-2.63%)
Jul 20, 2012	12.80	12.90	12.75	12.84	215,894	-0.28(-2.11%)
Jul 19, 2012	12.98	13.11	12.95	13.11	221,634	-0.01(-0.05%)
Jul 18, 2012	13.03	13.19	13.03	13.12	160,037	+0.06(+0.42%)
Jul 17, 2012	13.10	13.14	12.90	13.07	106,084	-0.06(-0.42%)
Jul 16, 2012	13.00	13.18	12.96	13.12	112,393	+0.26(+1.99%)
Jul 13, 2012	12.69	12.87	12.68	12.87	117,781	+0.06(+0.48%)
Jul 12, 2012	12.74	12.85	12.65	12.80	81,603	-0.03(-0.27%)
Jul 11, 2012	12.79	12.94	12.74	12.84	133,275	+0.19(+1.53%)
Jul 10, 2012	12.82	12.85	12.60	12.65	158,313	-0.12(-0.92%)
Jul 09, 2012	12.61	12.78	12.56	12.76	1,058,223	+0.25(+1.99%)
Jul 06, 2012	12.62	12.65	12.40	12.51	268,030	-0.55(-4.23%)
Jul 05, 2012	13.06	13.12	12.92	13.07	194,972	-0.43(-3.17%)
Jul 03, 2012	13.34	13.52	13.32	13.49	124,615	-0.01(-0.05%)
Jul 02, 2012	13.49	13.52	13.35	13.50	246,102	+0.22(+1.66%)
Jun 29, 2012	13.44	13.45	13.23	13.28	230,969	+0.84(+6.77%)
Jun 28, 2012	12.22	12.44	12.14	12.44	155,934	+0.16(+1.29%)
Jun 27, 2012	11.95	12.32	11.91	12.28	336,963	+0.34(+2.83%)
Jun 26, 2012	11.82	12.04	11.69	11.94	544,400	+0.23(+1.94%)
Jun 25, 2012	11.66	11.73	11.55	11.71	4,810,383	-0.32(-2.69%)
Jun 22, 2012	11.93	12.09	11.83	12.04	257,692	+0.08(+0.63%)
Jun 21, 2012	12.58	12.60	11.96	11.96	201,920	-0.67(-5.30%)
Jun 20, 2012	12.54	12.68	12.49	12.63	78,887	+0.13(+1.05%)
Jun 19, 2012	12.40	12.60	12.36	12.50	89,231	+0.30(+2.43%)
Jun 18, 2012	12.20	12.32	12.14	12.20	109,241	-0.20(-1.61%)
Jun 15, 2012	12.25	12.45	12.25	12.40	138,072	+0.46(+3.81%)
Jun 14, 2012	11.80	12.03	11.78	11.95	270,317	+0.09(+0.76%)
Jun 13, 2012	11.89	12.08	11.83	11.86	145,671	-0.22(-1.83%)
Jun 12, 2012	12.02	12.10	11.87	12.08	129,564	+0.15(+1.27%)
Jun 11, 2012	12.31	12.31	11.91	11.93	181,704	-0.08(-0.63%)
Jun 08, 2012	11.78	12.07	11.75	12.00	995,208	+0.08(+0.69%)
Jun 07, 2012	12.29	12.29	11.91	11.92	135,464	-0.16(-1.31%)
Jun 06, 2012	11.60	12.11	11.60	12.08	251,786	+0.75(+6.58%)
Jun 05, 2012	11.20	11.35	11.20	11.33	147,092	-0.05(-0.43%)
Jun 04, 2012	11.43	11.51	11.29	11.38	120,925	+0.10(+0.86%)

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.