Kreisler Manufacturing Stock Price History (OTCMKTS:KRSL)

Add to My Stocks
$17.89 $0.27 (1.53%) KRSL stock closing price Jul 21, 2016 (Closing)

View and download Kreisler Manufacturing stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with Kreisler Manufacturing P/E ratio, and PS ratio. The Kreisler Manufacturing stock price history chart shows that the stock price was at a low of 3.2 on 12 May, 2009 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-07-2117.6217.8917.6217.892125N/AN/A
2016-07-2017.5917.6317.5917.62925N/AN/A
2016-07-190.000.000.0017.8641N/AN/A
2016-07-1817.8717.8717.8617.86349N/AN/A
2016-07-1517.8717.8717.8717.87500N/AN/A
2016-07-140.000.000.0017.920N/AN/A
2016-07-130.000.000.0017.920N/AN/A
2016-07-120.000.000.0017.9212N/AN/A
2016-07-110.000.000.0017.920N/AN/A
2016-07-080.000.000.0017.920N/AN/A
2016-07-0717.9517.9517.9217.92500N/AN/A
2016-07-060.000.000.0017.980N/AN/A
2016-07-050.000.000.0017.980N/AN/A
2016-07-040.000.000.0017.980N/AN/A
2016-07-0117.9518.0017.9517.9813500N/AN/A
2016-06-3017.9518.0017.9517.994300N/AN/A
2016-06-2917.9017.9517.8817.952200N/AN/A
2016-06-280.000.000.0017.920N/AN/A
2016-06-2717.9217.9217.9217.921000N/AN/A
2016-06-2417.9017.9017.8817.892295N/AN/A
2016-06-230.000.000.0017.930N/AN/A
2016-06-220.000.000.0017.930N/AN/A
2016-06-2117.9317.9317.9317.933133N/AN/A
2016-06-2017.9217.9417.8717.948025N/AN/A
2016-06-1717.9317.9317.9317.93736N/AN/A
2016-06-1617.8817.8817.8817.88364N/AN/A
2016-06-1517.9217.9217.8117.913843N/AN/A
2016-06-1417.9217.9217.8517.922700N/AN/A
2016-06-1317.9217.9417.8617.861239N/AN/A
2016-06-1017.9017.9017.9017.901000N/AN/A
2016-06-0917.9017.9017.8817.882300N/AN/A
2016-06-0817.8917.8917.8817.881880N/AN/A
2016-06-0717.9017.9217.8917.894800N/AN/A
2016-06-0617.7417.9017.7417.8522513N/AN/A
2016-06-0317.7517.7917.6817.716550N/AN/A
2016-06-0217.6917.7517.6017.7514055N/AN/A
2016-06-0117.6217.8017.6217.696435N/AN/A
2016-05-3117.1417.6617.0117.6145034N/AN/A
2016-05-300.000.000.0011.460N/AN/A
2016-05-270.000.000.0011.460N/AN/A
2016-05-260.000.000.0011.460N/AN/A
2016-05-2511.4611.4611.4611.46100N/AN/A
2016-05-240.000.000.0011.000N/AN/A
2016-05-230.000.000.0011.000N/AN/A
2016-05-200.000.000.0011.000N/AN/A
2016-05-190.000.000.0011.000N/AN/A
2016-05-1810.9611.0010.9611.00590N/AN/A
2016-05-170.000.000.0011.500N/AN/A
2016-05-160.000.000.0011.500N/AN/A
2016-05-1311.4011.5011.4011.50380N/AN/A
2016-05-1210.9611.2010.9611.201483N/AN/A
2016-05-110.000.000.0010.8935N/AN/A
2016-05-1010.8910.8910.8910.89119N/AN/A
2016-05-099.5010.789.5010.751403N/AN/A
2016-05-060.000.000.0010.990N/AN/A
2016-05-050.000.000.0010.990N/AN/A
2016-05-040.000.000.0010.990N/AN/A
2016-05-030.000.000.0010.990N/AN/A
2016-05-020.000.000.0010.990N/AN/A
2016-04-2910.9910.9910.9910.99100N/AN/A
2016-04-280.000.000.0010.800N/AN/A
2016-04-270.000.000.0010.8075N/AN/A
2016-04-260.000.000.0010.800N/AN/A
2016-04-2510.7610.8010.7610.80517N/AN/A
2016-04-2210.6610.7010.6610.70650N/AN/A
2016-04-210.000.000.0010.600N/AN/A
2016-04-200.000.000.0010.600N/AN/A
2016-04-1910.4610.6010.4610.60550N/AN/A
2016-04-1810.5010.5010.5010.50100N/AN/A
2016-04-150.000.000.0010.460N/AN/A
2016-04-1410.4610.4610.4610.46150N/AN/A
2016-04-1310.4610.5010.4610.50250N/AN/A
2016-04-129.3010.508.509.30816N/AN/A
2016-04-110.000.000.0010.360N/AN/A
2016-04-080.000.000.0010.360N/AN/A
2016-04-070.000.000.0010.360N/AN/A
2016-04-060.000.000.0010.360N/AN/A
2016-04-050.000.000.0010.360N/AN/A
2016-04-040.000.000.0010.360N/AN/A
2016-04-0110.3510.3610.3510.36550N/AN/A
2016-03-3110.2510.2510.2510.25400N/AN/A
2016-03-309.9010.259.9010.251188N/AN/A
2016-03-299.549.559.509.55401N/AN/A
2016-03-280.000.000.009.554N/AN/A
2016-03-250.000.000.009.550N/AN/A
2016-03-249.559.559.559.55250N/AN/A
2016-03-230.000.000.009.800N/AN/A
2016-03-229.849.849.809.801300N/AN/A
2016-03-219.829.829.829.82645N/AN/A
Get more Data

Kreisler Manufacturing Stock Chart

View KRSL PE ratio, PS ratio stocks charts and compare with peers.
KRSL Chart
Note: Compare Kreisler Manufacturing stock price history with the index and industry peers.

Kreisler Manufacturing Historical Prices: Past 5 years

Max Stock Price 17.99 Jun 30,2016
Min Stock Price 3.4 Dec 07,2011
Avg Stock Price 9.49

KRSL Industry Peers

Company Price Change (%)
Innovative Solutions And Support (ISSC)3.580.06 (1.7%)
Astrotech Corp (ASTC)1.60.03 (1.91%)
Rolls Royce (RYCEY)8.480.15 (1.8%)
Sifco (SIF)9.10 (0%)
Heico (HEI)81.650.27 (0.33%)
Mtu Aero Engine (MTUAY)53.331.13 (2.16%)
United Technologies (UTX)109.791.36 (1.25%)

We provide Kreisler Manufacturing historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Kreisler Manufacturing stock analysis. The price movement is easily depicted in the Kreisler Manufacturing stock price history chart. An abnormally high daily volume typically implies breaking news or earnings release. KRSL saw a high of 17.89, and a low of 17.62 on last trading day. .