CRH Plc ADR (NY: CRH )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	15.71	15.75	15.44	15.75	5,017	+0.09(+0.59%)
Sep 27, 2002	15.66	15.66	15.66	15.66	647	-0.03(-0.20%)
Sep 26, 2002	15.69	15.69	15.69	15.69	0	+0.00(+0.00%)
Sep 25, 2002	15.67	15.69	15.62	15.69	4,855	+0.02(+0.12%)
Sep 24, 2002	15.64	15.75	15.64	15.67	6,312	+0.07(+0.44%)
Sep 23, 2002	15.66	15.72	15.61	15.61	2,913	-0.04(-0.24%)
Sep 20, 2002	15.66	15.69	15.60	15.64	5,179	-0.08(-0.51%)
Sep 19, 2002	15.72	15.72	15.72	15.72	485	+0.04(+0.28%)
Sep 18, 2002	15.69	15.69	15.62	15.68	4,693	-0.07(-0.47%)
Sep 17, 2002	15.68	15.75	15.68	15.75	6,636	+0.06(+0.39%)
Sep 16, 2002	15.65	15.69	15.65	15.69	4,370	+0.04(+0.28%)
Sep 13, 2002	15.65	15.71	15.65	15.65	5,826	-0.11(-0.67%)
Sep 12, 2002	15.65	15.75	15.65	15.75	1,133	+0.06(+0.39%)
Sep 11, 2002	15.64	15.69	15.64	15.69	3,884	+0.00(+0.00%)
Sep 10, 2002	15.69	15.72	15.64	15.69	3,560	-0.06(-0.39%)
Sep 09, 2002	15.71	15.75	15.69	15.75	4,693	-0.03(-0.20%)
Sep 06, 2002	15.69	15.79	15.66	15.79	9,549	+0.09(+0.59%)
Sep 05, 2002	15.66	15.72	15.62	15.69	11,168	+0.03(+0.20%)
Sep 04, 2002	15.66	15.66	15.57	15.66	14,243	+0.00(+0.00%)
Sep 03, 2002	15.69	15.69	15.66	15.66	7,283	-0.03(-0.20%)
Aug 30, 2002	15.66	15.69	15.66	15.69	3,560	+0.07(+0.47%)
Aug 29, 2002	15.67	15.67	15.57	15.62	7,121	+0.02(+0.12%)
Aug 28, 2002	15.65	15.69	15.45	15.60	8,578	-0.09(-0.59%)
Aug 27, 2002	15.66	15.72	15.66	15.69	5,179	+0.09(+0.59%)
Aug 26, 2002	15.60	15.60	15.60	15.60	0	+0.00(+0.00%)
Aug 23, 2002	15.54	15.60	15.45	15.60	5,665	+0.06(+0.40%)
Aug 22, 2002	15.54	15.54	15.32	15.54	517,947	+0.09(+0.56%)
Aug 21, 2002	15.45	15.54	15.38	15.45	8,740	+0.01(+0.04%)
Aug 20, 2002	15.43	15.45	15.43	15.45	4,855	+0.00(+0.00%)
Aug 16, 2002	15.45	15.45	15.39	15.45	5,665	+0.06(+0.40%)
Aug 15, 2002	15.45	15.45	15.38	15.38	49,852	-0.04(-0.28%)
Aug 14, 2002	15.38	15.45	15.35	15.43	5,179	+0.11(+0.69%)
Aug 13, 2002	15.41	15.41	15.26	15.32	8,578	+0.00(+0.00%)
Aug 12, 2002	15.41	15.41	15.32	15.32	2,589	+0.02(+0.12%)
Aug 07, 2002	15.31	15.37	15.30	15.30	4,370	-0.02(-0.12%)
Aug 06, 2002	15.32	15.32	15.32	15.32	647	-0.06(-0.40%)
Aug 05, 2002	15.35	15.38	15.35	15.38	5,503	+0.08(+0.52%)
Aug 02, 2002	15.30	15.30	15.30	15.30	2,266	-0.03(-0.20%)
Aug 01, 2002	15.38	15.38	15.33	15.33	6,150	-0.05(-0.32%)
Jul 31, 2002	15.37	15.38	15.30	15.38	5,179	+0.08(+0.52%)
Jul 30, 2002	15.30	15.30	15.30	15.30	647	-0.03(-0.20%)
Jul 29, 2002	15.14	15.33	15.14	15.33	4,208	+0.23(+1.51%)
Jul 26, 2002	15.01	15.14	15.01	15.11	5,017	+0.05(+0.33%)
Jul 25, 2002	15.20	15.20	15.06	15.06	5,179	-0.14(-0.93%)
Jul 24, 2002	15.27	15.27	15.14	15.20	3,884	-0.10(-0.65%)
Jul 23, 2002	15.35	15.35	15.30	15.30	4,046	-0.12(-0.76%)
Jul 22, 2002	15.32	15.41	15.32	15.41	3,722	+0.03(+0.20%)
Jul 19, 2002	15.35	15.41	15.35	15.38	2,751	-0.03(-0.20%)
Jul 17, 2002	15.32	15.41	15.32	15.41	1,133	-0.03(-0.20%)
Jul 12, 2002	15.45	15.45	15.45	15.45	0	+0.00(+0.00%)
Jul 11, 2002	15.45	15.45	15.45	15.45	1,456	+0.00(+0.00%)
Jul 10, 2002	15.35	15.45	15.32	15.45	5,826	+0.03(+0.20%)
Jul 09, 2002	15.29	15.41	15.26	15.41	1,618	+0.12(+0.81%)
Jul 08, 2002	15.31	15.31	15.29	15.29	3,722	+0.03(+0.20%)
Jul 05, 2002	15.33	15.33	15.26	15.26	1,294	-0.07(-0.44%)
Jul 04, 2002	15.33	15.33	15.33	15.33	2,266	+0.00(+0.00%)
Jul 03, 2002	15.33	15.33	15.33	15.33	2,266	+0.01(+0.04%)
Jul 02, 2002	15.31	15.32	15.31	15.32	1,618	-0.04(-0.28%)

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.