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)

The 10 year data of Kreisler Manufacturing stock price history can be viewed and downloaded here. Daily open, high, low, and end of day closing price for the company, along with Kreisler Manufacturing price earnings ratio, and the price to sales ratio are available in this historical stock price data. The stock price was at a 5 year high of $17.99 on Jun 30, 2016 as seen from Kreisler Manufacturing stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-07-21 17.62 17.89 17.62 17.89 2,125 - -
2016-07-20 17.59 17.63 17.59 17.62 925 - -
2016-07-19 0 0 0 17.86 41 - -
2016-07-18 17.87 17.87 17.86 17.86 349 - -
2016-07-15 17.87 17.87 17.87 17.87 500 - -
2016-07-14 0 0 0 17.92 0 - -
2016-07-13 0 0 0 17.92 0 - -
2016-07-12 0 0 0 17.92 12 - -
2016-07-11 0 0 0 17.92 0 - -
2016-07-08 0 0 0 17.92 0 - -
2016-07-07 17.95 17.95 17.92 17.92 500 - -
2016-07-06 0 0 0 17.98 0 - -
2016-07-05 0 0 0 17.98 0 - -
2016-07-04 0 0 0 17.98 0 - -
2016-07-01 17.95 18 17.95 17.98 13,500 - -
2016-06-30 17.95 18 17.95 17.99 4,300 - -
2016-06-29 17.9 17.95 17.88 17.95 2,200 - -
2016-06-28 0 0 0 17.92 0 - -
2016-06-27 17.92 17.92 17.92 17.92 1,000 - -
2016-06-24 17.9 17.9 17.88 17.89 2,295 - -
2016-06-23 0 0 0 17.93 0 - -
2016-06-22 0 0 0 17.93 0 - -
2016-06-21 17.93 17.93 17.93 17.93 3,133 - -
2016-06-20 17.92 17.94 17.87 17.94 8,025 - -
2016-06-17 17.93 17.93 17.93 17.93 736 - -
2016-06-16 17.88 17.88 17.88 17.88 364 - -
2016-06-15 17.92 17.92 17.81 17.91 3,843 - -
2016-06-14 17.92 17.92 17.85 17.92 2,700 - -
2016-06-13 17.92 17.94 17.86 17.86 1,239 - -
2016-06-10 17.9 17.9 17.9 17.9 1,000 - -
2016-06-09 17.9 17.9 17.88 17.88 2,300 - -
2016-06-08 17.89 17.89 17.88 17.88 1,880 - -
2016-06-07 17.9 17.92 17.89 17.89 4,800 - -
2016-06-06 17.74 17.9 17.74 17.85 22,513 - -
2016-06-03 17.75 17.79 17.68 17.71 6,550 - -
2016-06-02 17.69 17.75 17.6 17.75 14,055 - -
2016-06-01 17.62 17.8 17.62 17.69 6,435 - -
2016-05-31 17.14 17.66 17.01 17.61 45,034 - -
2016-05-30 0 0 0 11.46 0 - -
2016-05-27 0 0 0 11.46 0 - -
2016-05-26 0 0 0 11.46 0 - -
2016-05-25 11.46 11.46 11.46 11.46 100 - -
2016-05-24 0 0 0 11 0 - -
2016-05-23 0 0 0 11 0 - -
2016-05-20 0 0 0 11 0 - -
2016-05-19 0 0 0 11 0 - -
2016-05-18 10.96 11 10.96 11 590 - -
2016-05-17 0 0 0 11.5 0 - -
2016-05-16 0 0 0 11.5 0 - -
2016-05-13 11.4 11.5 11.4 11.5 380 - -
2016-05-12 10.96 11.2 10.96 11.2 1,483 - -
2016-05-11 0 0 0 10.89 35 - -
2016-05-10 10.89 10.89 10.89 10.89 119 - -
2016-05-09 9.5 10.78 9.5 10.75 1,403 - -
2016-05-06 0 0 0 10.99 0 - -
2016-05-05 0 0 0 10.99 0 - -
2016-05-04 0 0 0 10.99 0 - -
2016-05-03 0 0 0 10.99 0 - -
2016-05-02 0 0 0 10.99 0 - -
2016-04-29 10.99 10.99 10.99 10.99 100 - -
2016-04-28 0 0 0 10.8 0 - -
2016-04-27 0 0 0 10.8 75 - -
2016-04-26 0 0 0 10.8 0 - -
2016-04-25 10.76 10.8 10.76 10.8 517 - -
2016-04-22 10.66 10.7 10.66 10.7 650 - -
2016-04-21 0 0 0 10.6 0 - -
2016-04-20 0 0 0 10.6 0 - -
2016-04-19 10.46 10.6 10.46 10.6 550 - -
2016-04-18 10.5 10.5 10.5 10.5 100 - -
2016-04-15 0 0 0 10.46 0 - -
2016-04-14 10.46 10.46 10.46 10.46 150 - -
2016-04-13 10.46 10.5 10.46 10.5 250 - -
2016-04-12 9.3 10.5 8.5 9.3 816 - -
2016-04-11 0 0 0 10.36 0 - -
2016-04-08 0 0 0 10.36 0 - -
2016-04-07 0 0 0 10.36 0 - -
2016-04-06 0 0 0 10.36 0 - -
2016-04-05 0 0 0 10.36 0 - -
2016-04-04 0 0 0 10.36 0 - -
2016-04-01 10.35 10.36 10.35 10.36 550 - -
2016-03-31 10.25 10.25 10.25 10.25 400 - -
2016-03-30 9.9 10.25 9.9 10.25 1,188 - -
2016-03-29 9.54 9.55 9.5 9.55 401 - -
2016-03-28 0 0 0 9.55 4 - -
2016-03-25 0 0 0 9.55 0 - -
2016-03-24 9.55 9.55 9.55 9.55 250 - -
2016-03-23 0 0 0 9.8 0 - -
2016-03-22 9.84 9.84 9.8 9.8 1,300 - -
2016-03-21 9.82 9.82 9.82 9.82 645 - -
Get more Data

Kreisler Manufacturing Stock History 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 Stock Price History: Past 5 years

Max Stock Price17.99Jun 30,2016
Min Stock Price7.26Feb 12,2016
Avg Stock Price10.99

KRSL Industry Peers

Company Price Change (%)
Tat Technologies (TATT)8.150.15 (1.88%)
Innovative Solutions And Support (ISSC)30.14 (4.9%)
Mtu Aero Engine (MTUAY)94.752.25 (2.43%)
United Technologies (UTX)125.360.31 (0.25%)
Honeywell (HON)146.540.74 (0.5%)
Triumph (TGI)19.950.05 (0.25%)
Esterline Technologies (ESL)72.60.85 (1.18%)

Kreisler Manufacturing share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Kreisler Manufacturing stock analysis. Kreisler Manufacturing stock price history captures the price movement and gives a clear picture of a company's historical performance. A large fluctuation in price and volume indicates a highly volatile stock. KRSL stock saw a high of $17.89, and a low of $17.62 on last trading day. Kreisler Manufacturing historical P/S ratio was at a high of - on Aug 31, 2016 and a low of - on Aug 31, 2016.