Kreisler Manufacturing Stock Price History, KRSL Historical Prices

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

Kreisler Manufacturing stock price history comprises of 10 years of historical data, or the data since the inception of the company. 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 high of 19.75 on 07 Nov, 2007 in the preceding 5 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 4.75 Jun 18,2012
Avg Stock Price 10.08

KRSL Industry Peers

Company Price Change (%)
Cpi Aerostructures (CVU)90 (0%)
Innovative Solutions And Support (ISSC)3.630.04 (1.11%)
Rolls Royce (RYCEY)11.850.2 (1.66%)
Sifco (SIF)5.890.06 (1.01%)
Heico (HEI)89.461.01 (1.12%)
Mtu Aero Engine (MTUAY)77.230 (0%)
United Technologies (UTX)114.250.76 (0.66%)

Kreisler Manufacturing historical quotes helps an investor analyze a company's history and do Kreisler Manufacturing stock analysis . Kreisler Manufacturing stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock.   KRSL closed at 17.89 and traded with a volume of 2125 on the last trading day. .