Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ferrari N.V. (NY: RACE )

402.66 -4.77 (-1.17%)
Streaming Delayed Price Updated: 1:07 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2016 46.16 46.45 45.94 46.11 761,254 -0.39(-0.84%)
Aug 30, 2016 46.35 46.55 46.31 46.50 410,111 -0.11(-0.25%)
Aug 29, 2016 46.36 46.72 46.12 46.62 345,593 -0.07(-0.14%)
Aug 26, 2016 46.31 46.88 46.24 46.69 923,414 +0.33(+0.70%)
Aug 25, 2016 46.02 46.39 46.02 46.36 257,524 -0.12(-0.27%)
Aug 24, 2016 46.46 46.60 46.33 46.48 318,516 -0.56(-1.18%)
Aug 23, 2016 46.82 47.04 46.59 47.04 520,144 +0.67(+1.45%)
Aug 22, 2016 45.75 46.51 45.72 46.37 491,324 +0.01(+0.02%)
Aug 19, 2016 45.43 46.36 45.35 46.36 636,069 -0.25(-0.53%)
Aug 18, 2016 46.03 46.61 45.94 46.61 355,719 +0.27(+0.58%)
Aug 17, 2016 45.61 46.35 45.57 46.34 527,621 +0.43(+0.94%)
Aug 16, 2016 45.86 46.09 45.57 45.91 346,167 -0.72(-1.54%)
Aug 15, 2016 46.37 46.65 46.37 46.63 156,711 +0.26(+0.56%)
Aug 12, 2016 46.32 46.55 46.23 46.37 326,774 +0.34(+0.75%)
Aug 11, 2016 46.04 46.18 45.80 46.02 221,859 +0.10(+0.21%)
Aug 10, 2016 45.91 46.09 45.73 45.93 372,169 +0.47(+1.03%)
Aug 09, 2016 45.52 45.80 45.22 45.46 424,449 +0.01(+0.02%)
Aug 08, 2016 45.39 45.55 45.10 45.45 1,524,788 +0.55(+1.22%)
Aug 05, 2016 45.02 45.11 44.83 44.90 330,427 +0.21(+0.47%)
Aug 04, 2016 44.74 45.05 44.42 44.69 515,669 -0.22(-0.49%)
Aug 03, 2016 44.47 45.24 44.43 44.91 812,138 +0.36(+0.82%)
Aug 02, 2016 43.68 45.10 43.10 44.55 1,982,120 +0.70(+1.59%)
Aug 01, 2016 43.13 43.89 42.96 43.85 1,003,845 +0.58(+1.35%)
Jul 29, 2016 43.15 43.28 42.79 43.27 781,365 +0.94(+2.22%)
Jul 28, 2016 42.87 42.88 41.82 42.33 537,836 -0.56(-1.30%)
Jul 27, 2016 42.92 43.10 42.57 42.88 654,251 +1.12(+2.68%)
Jul 26, 2016 41.44 42.01 41.44 41.76 224,243 +0.12(+0.30%)
Jul 25, 2016 41.36 41.78 41.13 41.64 362,826 +0.53(+1.28%)
Jul 22, 2016 41.02 41.19 40.86 41.11 244,936 +0.23(+0.56%)
Jul 21, 2016 40.48 41.04 40.47 40.88 552,568 +0.52(+1.28%)
Jul 20, 2016 40.51 40.57 40.23 40.36 260,368 +0.00(+0.00%)
Jul 19, 2016 40.06 40.57 40.02 40.36 219,191 -0.07(-0.17%)
Jul 18, 2016 40.50 40.87 40.29 40.43 464,120 -0.15(-0.38%)
Jul 15, 2016 40.75 40.80 40.57 40.58 132,617 -0.42(-1.03%)
Jul 14, 2016 40.91 41.18 40.76 41.01 240,307 +0.70(+1.73%)
Jul 13, 2016 40.90 40.93 40.12 40.31 341,451 -0.47(-1.15%)
Jul 12, 2016 41.03 41.16 40.77 40.78 354,772 +0.52(+1.28%)
Jul 11, 2016 40.56 40.57 40.20 40.26 452,298 +0.75(+1.89%)
Jul 08, 2016 39.23 40.19 37.87 39.51 728,495 +1.64(+4.32%)
Jul 07, 2016 38.12 38.53 37.83 37.87 496,497 -0.53(-1.37%)
Jul 06, 2016 37.26 38.41 37.16 38.40 800,984 +0.10(+0.25%)
Jul 05, 2016 39.21 39.24 38.12 38.30 624,198 -1.43(-3.59%)
Jul 01, 2016 39.95 39.73 39.73 39.73 336,898 +0.53(+1.34%)
Jun 30, 2016 38.68 39.29 38.40 39.21 538,994 +0.80(+2.10%)
Jun 29, 2016 38.24 38.73 38.11 38.40 903,437 -0.01(-0.02%)
Jun 28, 2016 38.33 38.93 38.06 38.41 701,464 +1.17(+3.14%)
Jun 27, 2016 38.04 38.04 37.08 37.24 1,152,206 -1.64(-4.21%)
Jun 24, 2016 38.96 39.61 38.79 38.88 1,187,097 -3.06(-7.29%)
Jun 23, 2016 41.71 41.95 41.30 41.94 500,187 +1.54(+3.82%)
Jun 22, 2016 41.29 41.38 40.34 40.39 546,865 -0.41(-1.01%)
Jun 21, 2016 41.54 41.55 40.68 40.80 270,930 -0.39(-0.95%)
Jun 20, 2016 41.59 41.69 41.17 41.20 455,286 +0.83(+2.06%)
Jun 17, 2016 39.85 40.57 39.81 40.36 279,747 +0.71(+1.79%)
Jun 16, 2016 38.86 39.71 38.70 39.66 545,950 -0.24(-0.60%)
Jun 15, 2016 39.11 40.29 39.11 39.89 444,643 +0.48(+1.21%)
Jun 14, 2016 39.22 39.51 39.19 39.42 383,266 -0.22(-0.56%)
Jun 13, 2016 39.24 39.78 39.19 39.64 924,218 -0.75(-1.85%)
Jun 10, 2016 40.37 40.50 40.11 40.38 694,989 -1.28(-3.08%)
Jun 09, 2016 41.33 41.85 41.28 41.67 345,267 -0.19(-0.46%)
Jun 08, 2016 42.13 42.34 41.79 41.86 192,991 -0.57(-1.35%)
Jun 07, 2016 41.71 42.56 41.71 42.43 516,465 +1.26(+3.07%)
Jun 06, 2016 40.85 41.36 40.83 41.17 366,961 -0.19(-0.46%)
Jun 03, 2016 41.19 41.42 40.95 41.36 641,544 -0.34(-0.80%)
Jun 02, 2016 40.91 41.71 40.79 41.70 518,345 +0.95(+2.33%)
Jun 01, 2016 40.57 40.82 40.29 40.75 587,346 +0.11(+0.26%)
May 31, 2016 40.60 40.87 40.47 40.64 460,277 +0.43(+1.07%)
May 27, 2016 40.28 40.21 40.21 40.21 221,014 +0.08(+0.19%)
May 26, 2016 40.34 40.52 39.91 40.13 218,936 -0.10(-0.24%)
May 25, 2016 40.44 40.57 40.06 40.23 406,708 +0.64(+1.62%)
May 24, 2016 39.21 39.77 39.15 39.59 760,383 +1.18(+3.07%)
May 23, 2016 38.77 39.02 38.36 38.41 256,520 -0.89(-2.27%)
May 20, 2016 39.46 39.53 39.04 39.30 371,253 +0.49(+1.26%)
May 19, 2016 39.97 40.04 38.42 38.81 1,051,887 -1.26(-3.15%)
May 18, 2016 40.34 40.90 39.90 40.08 434,521 -0.23(-0.57%)
May 17, 2016 40.98 41.08 40.24 40.31 474,823 -1.48(-3.53%)
May 16, 2016 41.89 42.16 41.70 41.78 465,958 -0.03(-0.07%)
May 13, 2016 41.73 42.61 41.72 41.81 640,160 +0.50(+1.21%)
May 12, 2016 41.70 41.80 40.99 41.31 321,492 -0.03(-0.07%)
May 11, 2016 41.36 41.79 41.27 41.34 400,113 -0.26(-0.62%)
May 10, 2016 41.36 41.69 41.35 41.60 523,117 +0.49(+1.19%)
May 09, 2016 41.27 41.34 40.93 41.11 312,606 -0.30(-0.72%)
May 06, 2016 41.23 41.85 41.11 41.41 492,967 +0.29(+0.70%)
May 05, 2016 41.94 41.94 40.78 41.12 712,080 -0.96(-2.28%)
May 04, 2016 42.27 42.73 42.04 42.08 641,467 -0.02(-0.05%)
May 03, 2016 42.00 42.24 41.81 42.10 470,456 -0.56(-1.30%)
May 02, 2016 44.54 44.59 41.71 42.65 1,381,549 -1.26(-2.88%)
Apr 29, 2016 43.46 44.18 42.99 43.92 1,323,480 +0.81(+1.89%)
Apr 28, 2016 42.20 43.57 42.10 43.10 1,087,730 +1.00(+2.37%)
Apr 27, 2016 41.97 42.30 41.88 42.11 394,347 -0.10(-0.23%)
Apr 26, 2016 41.90 42.30 41.71 42.20 513,278 +1.05(+2.56%)
Apr 25, 2016 41.42 41.48 40.97 41.15 220,958 -0.02(-0.05%)
Apr 22, 2016 41.67 41.71 41.02 41.17 395,508 -0.61(-1.47%)
Apr 21, 2016 42.71 42.71 41.74 41.78 517,380 -0.84(-1.98%)
Apr 20, 2016 42.78 42.90 42.49 42.62 615,539 -0.26(-0.60%)
Apr 19, 2016 42.57 42.98 42.57 42.88 537,590 +0.81(+1.94%)
Apr 18, 2016 41.98 42.33 41.82 42.07 320,800 -0.05(-0.11%)
Apr 15, 2016 41.48 42.15 41.24 42.12 704,278 +1.43(+3.51%)
Apr 14, 2016 40.29 41.12 39.96 40.69 486,919 +0.51(+1.26%)
Apr 13, 2016 40.17 40.24 39.87 40.18 378,650 +0.58(+1.48%)
Apr 12, 2016 39.50 39.67 39.03 39.60 348,145 -0.04(-0.10%)
Apr 11, 2016 39.44 40.11 39.35 39.64 519,010 +0.24(+0.61%)
Apr 08, 2016 39.52 39.67 39.12 39.40 525,794 +0.46(+1.18%)
Apr 07, 2016 39.16 39.45 38.68 38.94 668,691 -0.71(-1.79%)
Apr 06, 2016 38.50 39.95 38.42 39.65 646,397 +1.09(+2.83%)
Apr 05, 2016 38.52 38.86 38.36 38.55 409,400 -0.86(-2.19%)
Apr 04, 2016 39.50 39.95 39.30 39.42 1,305,135 +0.10(+0.24%)
Apr 01, 2016 39.01 39.44 38.95 39.32 444,119 -0.62(-1.56%)
Mar 31, 2016 39.84 40.10 39.57 39.94 359,425 -0.58(-1.44%)
Mar 30, 2016 40.33 40.71 40.15 40.53 483,837 +0.76(+1.90%)
Mar 29, 2016 39.15 39.80 39.02 39.77 326,093 +0.40(+1.02%)
Mar 28, 2016 39.31 39.74 38.82 39.37 214,711 -0.05(-0.12%)
Mar 24, 2016 38.53 39.42 39.42 39.42 228,009 +0.45(+1.16%)
Mar 23, 2016 39.90 39.90 38.97 38.97 235,798 -0.94(-2.35%)
Mar 22, 2016 39.89 40.23 39.75 39.90 283,156 -0.36(-0.90%)
Mar 21, 2016 40.59 40.71 40.20 40.27 353,484 -0.34(-0.85%)
Mar 18, 2016 40.93 41.25 40.61 40.61 513,406 -0.30(-0.73%)
Mar 17, 2016 40.70 41.19 40.38 40.91 283,419 +0.43(+1.06%)
Mar 16, 2016 39.38 40.79 39.37 40.48 516,595 +0.81(+2.05%)
Mar 15, 2016 39.71 40.04 39.37 39.66 321,495 -0.60(-1.50%)
Mar 14, 2016 40.78 41.01 40.18 40.27 756,214 -0.70(-1.71%)
Mar 11, 2016 40.32 41.11 40.24 40.97 588,826 +1.15(+2.89%)
Mar 10, 2016 40.21 40.33 39.13 39.82 671,414 -0.44(-1.09%)
Mar 09, 2016 39.96 40.57 39.66 40.26 504,796 +0.78(+1.97%)
Mar 08, 2016 40.16 40.27 39.28 39.48 985,678 +0.59(+1.53%)
Mar 07, 2016 37.46 39.03 37.46 38.89 1,014,375 +0.82(+2.16%)
Mar 04, 2016 37.59 38.25 37.35 38.07 422,466 +0.33(+0.86%)
Mar 03, 2016 37.45 37.96 37.37 37.74 403,734 -0.13(-0.35%)
Mar 02, 2016 37.42 37.90 37.28 37.87 353,712 +0.05(+0.13%)
Mar 01, 2016 37.15 37.83 36.81 37.83 707,936 +1.45(+3.98%)
Feb 29, 2016 36.87 37.10 36.37 36.38 509,823 -0.46(-1.25%)
Feb 26, 2016 37.14 37.22 36.65 36.84 397,768 -0.23(-0.62%)
Feb 25, 2016 36.60 37.16 36.32 37.07 392,868 +0.12(+0.34%)
Feb 24, 2016 35.69 37.02 35.60 36.94 608,797 -0.35(-0.95%)
Feb 23, 2016 37.60 37.79 37.05 37.30 603,506 -0.96(-2.50%)
Feb 22, 2016 37.76 38.46 37.60 38.26 1,091,541 +1.37(+3.71%)
Feb 19, 2016 36.30 37.14 36.09 36.89 529,750 -0.24(-0.64%)
Feb 18, 2016 37.13 37.26 36.44 37.13 1,386,189 -0.33(-0.87%)
Feb 17, 2016 34.84 37.67 34.83 37.45 1,840,013 +3.30(+9.68%)
Feb 16, 2016 33.16 34.29 32.67 34.15 1,319,039 +1.44(+4.39%)
Feb 12, 2016 30.98 32.71 32.71 32.71 2,036,108 +2.06(+6.72%)
Feb 11, 2016 30.93 31.11 30.33 30.65 1,511,340 -1.22(-3.82%)
Feb 10, 2016 33.55 33.60 31.69 31.87 1,546,983 -0.66(-2.03%)
Feb 09, 2016 32.99 33.85 32.18 32.53 1,726,034 -1.91(-5.54%)
Feb 08, 2016 35.48 35.57 33.39 34.43 1,605,455 -1.68(-4.64%)
Feb 05, 2016 37.10 37.11 35.62 36.11 899,292 -1.13(-3.04%)
Feb 04, 2016 34.72 37.81 34.48 37.24 1,986,412 +1.71(+4.83%)
Feb 03, 2016 35.67 35.99 33.86 35.53 4,835,333 +2.02(+6.03%)
Feb 02, 2016 38.16 38.31 32.60 33.51 7,813,941 -4.74(-12.40%)
Feb 01, 2016 37.28 38.36 37.21 38.25 1,237,619 +0.15(+0.40%)
Jan 29, 2016 37.82 38.37 37.31 38.09 1,545,639 -0.18(-0.48%)
Jan 28, 2016 39.10 39.18 37.51 38.28 1,205,918 -0.62(-1.60%)
Jan 27, 2016 39.57 40.01 38.79 38.90 1,174,569 -0.80(-2.03%)
Jan 26, 2016 38.58 40.53 38.53 39.70 1,010,015 +1.16(+3.01%)
Jan 25, 2016 39.72 39.86 38.06 38.54 1,449,362 -1.54(-3.85%)
Jan 22, 2016 39.47 40.23 39.30 40.09 1,298,740 +1.25(+3.23%)
Jan 21, 2016 38.58 39.15 37.94 38.83 1,642,439 +0.61(+1.60%)
Jan 20, 2016 39.25 39.25 36.74 38.22 2,736,108 -1.70(-4.25%)
Jan 19, 2016 38.98 40.52 38.85 39.91 1,458,264 +1.58(+4.12%)
Jan 15, 2016 38.76 38.33 38.33 38.33 1,960,940 -1.89(-4.69%)
Jan 14, 2016 40.68 40.77 38.86 40.22 3,790,928 -0.65(-1.59%)
Jan 13, 2016 41.60 41.74 40.42 40.87 1,504,564 -0.95(-2.27%)
Jan 12, 2016 42.10 42.23 41.05 41.82 2,018,917 +0.27(+0.65%)
Jan 11, 2016 41.38 42.01 40.33 41.55 2,409,182 +0.26(+0.63%)
Jan 08, 2016 44.64 44.66 41.29 41.29 5,342,039 -3.39(-7.59%)
Jan 07, 2016 44.46 45.10 44.24 44.68 1,853,410 -0.40(-0.89%)
Jan 06, 2016 45.74 45.84 44.62 45.09 2,667,427 -1.36(-2.93%)
Jan 05, 2016 46.55 46.68 45.45 46.45 2,019,533 +1.05(+2.32%)
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.