CRH Plc ADR (NY: CRH )

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	14.35	14.43	14.21	14.29	184,940	+0.01(+0.09%)
May 23, 2011	14.28	14.39	14.17	14.27	257,447	-0.45(-3.02%)
May 20, 2011	14.98	14.98	14.66	14.72	808,967	-0.55(-3.61%)
May 19, 2011	15.05	15.27	14.94	15.27	173,474	+0.25(+1.68%)
May 18, 2011	14.98	15.04	14.90	15.02	175,766	-0.12(-0.79%)
May 17, 2011	15.09	15.23	14.88	15.14	270,419	+0.06(+0.40%)
May 16, 2011	15.00	15.21	14.96	15.08	260,449	-0.15(-1.00%)
May 13, 2011	15.42	15.46	15.07	15.23	217,202	-0.31(-1.97%)
May 12, 2011	15.43	15.63	15.26	15.54	242,077	-0.12(-0.76%)
May 11, 2011	15.97	15.97	15.56	15.65	184,146	-0.50(-3.08%)
May 10, 2011	15.93	16.20	15.90	16.15	174,909	+0.35(+2.23%)
May 09, 2011	15.81	15.84	15.63	15.80	197,114	+0.01(+0.08%)
May 06, 2011	16.01	16.15	15.79	15.79	397,096	+0.22(+1.41%)
May 05, 2011	15.77	15.82	15.49	15.57	142,396	-0.50(-3.14%)
May 04, 2011	16.37	16.38	15.94	16.07	118,305	-0.22(-1.34%)
May 03, 2011	16.52	16.57	16.16	16.29	121,396	-0.15(-0.89%)
May 02, 2011	16.42	16.44	16.40	16.44	81,305	-0.13(-0.80%)
Apr 29, 2011	16.55	16.62	16.51	16.57	106,597	+0.25(+1.51%)
Apr 28, 2011	16.42	16.44	16.23	16.33	144,017	+0.03(+0.16%)
Apr 27, 2011	16.25	16.35	16.11	16.30	110,411	+0.16(+0.99%)
Apr 26, 2011	16.15	16.23	16.05	16.14	59,620	+0.05(+0.29%)
Apr 25, 2011	16.15	16.15	15.97	16.09	129,657	+0.05(+0.29%)
Apr 21, 2011	16.08	16.10	15.95	16.05	151,101	+0.64(+4.14%)
Apr 20, 2011	15.45	15.46	15.31	15.41	77,871	+0.38(+2.52%)
Apr 19, 2011	14.98	15.07	14.88	15.03	66,880	+0.19(+1.30%)
Apr 18, 2011	14.92	15.03	14.72	14.84	212,687	-0.74(-4.77%)
Apr 15, 2011	15.61	15.69	15.54	15.58	213,039	-0.09(-0.59%)
Apr 14, 2011	15.58	15.76	15.58	15.67	79,249	-0.06(-0.38%)
Apr 13, 2011	15.94	15.98	15.61	15.73	217,249	+0.28(+1.80%)
Apr 12, 2011	15.50	15.55	15.32	15.46	126,375	-0.06(-0.38%)
Apr 11, 2011	15.75	15.83	15.39	15.52	106,848	-0.38(-2.38%)
Apr 08, 2011	16.07	16.07	15.76	15.89	160,937	+0.00(+0.00%)
Apr 07, 2011	15.99	16.09	15.79	15.89	971,559	-0.25(-1.56%)
Apr 06, 2011	15.93	16.27	15.89	16.15	1,469,397	+0.39(+2.49%)
Apr 05, 2011	15.45	15.82	15.44	15.75	997,621	+0.09(+0.59%)
Apr 04, 2011	15.84	15.85	15.58	15.66	123,313	+0.09(+0.60%)
Apr 01, 2011	15.53	15.69	15.37	15.57	203,953	+0.15(+0.95%)
Mar 31, 2011	15.44	15.44	15.30	15.42	77,552	-0.17(-1.11%)
Mar 30, 2011	15.67	15.68	15.50	15.59	160,466	+0.04(+0.26%)
Mar 29, 2011	15.55	15.61	15.48	15.55	82,308	-0.12(-0.76%)
Mar 28, 2011	15.71	15.85	15.67	15.67	171,839	+0.30(+1.94%)
Mar 25, 2011	15.50	15.54	15.35	15.38	184,080	+0.10(+0.65%)
Mar 24, 2011	15.06	15.30	14.99	15.28	288,783	+0.55(+3.74%)
Mar 23, 2011	14.76	14.82	14.62	14.72	315,052	+0.07(+0.50%)
Mar 22, 2011	14.94	14.96	14.52	14.65	364,746	-0.17(-1.16%)
Mar 21, 2011	14.73	14.87	14.72	14.82	332,073	+0.31(+2.15%)
Mar 18, 2011	14.47	14.66	14.37	14.51	254,226	+0.33(+2.34%)
Mar 17, 2011	13.76	14.32	13.61	14.18	310,302	+0.94(+7.07%)
Mar 16, 2011	13.68	13.82	13.20	13.24	377,640	-0.58(-4.18%)
Mar 15, 2011	13.66	13.87	13.61	13.82	319,071	-0.32(-2.25%)
Mar 14, 2011	14.19	14.20	14.04	14.14	90,232	+0.01(+0.05%)
Mar 11, 2011	13.90	14.20	13.90	14.13	109,681	+0.12(+0.85%)
Mar 10, 2011	14.08	14.19	13.94	14.01	212,601	-0.39(-2.72%)
Mar 09, 2011	14.45	14.49	14.31	14.41	166,976	-0.04(-0.29%)
Mar 08, 2011	14.19	14.59	14.07	14.45	344,534	+0.00(+0.00%)
Mar 07, 2011	14.42	14.49	14.36	14.45	881,813	+0.01(+0.05%)
Mar 04, 2011	14.63	14.63	14.31	14.44	175,075	-0.15(-1.06%)
Mar 03, 2011	14.51	14.60	14.38	14.60	267,339	+0.39(+2.77%)
Mar 02, 2011	14.19	14.44	14.16	14.20	246,882	-0.15(-1.08%)

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.