CRH Plc ADR (NY: CRH )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	15.48	15.51	15.36	15.43	158,226	-0.05(-0.33%)
Aug 29, 2013	15.29	15.63	15.29	15.48	230,248	+0.30(+2.01%)
Aug 28, 2013	14.93	15.20	14.93	15.18	510,669	+0.05(+0.31%)
Aug 27, 2013	15.20	15.30	15.10	15.13	425,451	-0.53(-3.39%)
Aug 26, 2013	15.76	15.78	15.58	15.66	180,132	-0.11(-0.73%)
Aug 23, 2013	15.86	15.88	15.68	15.78	243,666	-0.03(-0.18%)
Aug 22, 2013	15.71	15.83	15.71	15.81	219,646	+0.06(+0.36%)
Aug 21, 2013	15.73	15.97	15.70	15.75	273,953	-0.08(-0.50%)
Aug 20, 2013	15.63	15.86	15.53	15.83	249,858	-0.28(-1.74%)
Aug 19, 2013	16.21	16.27	16.06	16.11	118,207	-0.18(-1.10%)
Aug 16, 2013	16.13	16.39	16.06	16.29	329,027	+0.02(+0.13%)
Aug 15, 2013	16.17	16.29	16.06	16.26	570,437	-0.20(-1.22%)
Aug 14, 2013	16.50	16.54	16.42	16.47	561,198	+0.02(+0.13%)
Aug 13, 2013	16.35	16.44	16.22	16.44	887,895	+0.07(+0.44%)
Aug 12, 2013	16.25	16.39	16.18	16.37	504,493	-0.08(-0.48%)
Aug 09, 2013	16.34	16.47	16.33	16.45	470,207	+0.27(+1.64%)
Aug 08, 2013	16.15	16.22	16.12	16.19	544,048	+0.32(+2.03%)
Aug 07, 2013	15.98	16.03	15.83	15.86	163,429	+0.00(+0.00%)
Aug 06, 2013	15.96	16.01	15.81	15.86	300,244	+0.03(+0.18%)
Aug 05, 2013	15.80	15.83	15.74	15.83	173,377	+0.12(+0.78%)
Aug 02, 2013	15.46	15.71	15.46	15.71	194,279	+0.26(+1.67%)
Aug 01, 2013	15.44	15.69	15.20	15.45	336,922	+0.31(+2.04%)
Jul 31, 2013	15.02	15.25	14.99	15.14	92,432	+0.19(+1.25%)
Jul 30, 2013	15.08	15.08	14.88	14.96	118,235	-0.06(-0.38%)
Jul 29, 2013	14.94	15.03	14.92	15.02	109,846	-0.04(-0.24%)
Jul 26, 2013	15.07	15.13	14.98	15.05	90,592	+0.00(+0.00%)
Jul 25, 2013	15.01	15.07	14.94	15.05	67,391	-0.01(-0.05%)
Jul 24, 2013	15.14	15.18	15.04	15.06	307,876	+0.03(+0.19%)
Jul 23, 2013	15.01	15.09	14.96	15.03	293,281	+0.11(+0.72%)
Jul 22, 2013	14.92	14.98	14.87	14.92	357,660	-0.06(-0.38%)
Jul 19, 2013	14.81	15.00	14.81	14.98	84,928	+0.14(+0.97%)
Jul 18, 2013	14.66	14.89	14.64	14.84	110,371	+0.22(+1.52%)
Jul 17, 2013	14.61	14.66	14.49	14.61	258,905	-0.04(-0.25%)
Jul 16, 2013	14.66	14.69	14.51	14.65	107,363	-0.16(-1.11%)
Jul 15, 2013	14.74	14.82	14.70	14.81	78,903	+0.03(+0.19%)
Jul 12, 2013	14.66	14.79	14.56	14.79	159,282	+0.04(+0.24%)
Jul 11, 2013	14.62	14.79	14.51	14.75	559,988	+0.26(+1.78%)
Jul 10, 2013	14.43	14.64	14.31	14.49	453,468	-0.24(-1.61%)
Jul 09, 2013	14.61	14.76	14.49	14.73	673,942	+0.22(+1.53%)
Jul 08, 2013	14.45	14.57	14.41	14.51	194,402	+0.26(+1.81%)
Jul 05, 2013	14.26	14.28	13.99	14.25	110,631	-0.01(-0.10%)
Jul 03, 2013	14.20	14.31	14.14	14.26	116,175	-0.37(-2.55%)
Jul 02, 2013	14.68	14.84	14.59	14.64	82,346	-0.21(-1.40%)
Jul 01, 2013	14.86	14.94	14.83	14.84	140,301	+0.27(+1.87%)
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%)

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.