Ferrari N.V. Common Shares Historical Stock Prices

RACE 
$56.55
*  
0.51
0.91%
Get RACE Alerts
*Delayed - data as of Dec. 7, 2016 11:11 ET  -  Find a broker to begin trading RACE now
Exchange:NYSE
Industry: Capital Goods
Community Rating:
View:    RACE Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-SEP-2016 TO 06-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:11 56.37 56.66 56.32 56.55 238,618
12/06/2016 55.07 56.0699 55.07 56.04 409,918
12/05/2016 55.03 55.82 54.93 55.59 699,852
12/02/2016 54.2 54.53 53.94 54.09 627,575
12/01/2016 54.01 54.65 53.94 54.47 514,676
11/30/2016 54.94 54.99 54.11 54.12 602,894
11/29/2016 53.82 54.99 53.82 54.74 622,701
11/28/2016 54 54.34 53.71 53.77 240,657
11/25/2016 54.69 54.94 54.48 54.78 288,583
11/23/2016 53.14 53.89 53.03 53.7 239,836
11/22/2016 53.83 54.42 53.75 54.31 323,571
11/21/2016 53.2 53.62 53.16 53.43 237,701
11/18/2016 53.19 53.23 52.72 52.76 382,619
11/17/2016 53.23 53.55 53.09 53.29 263,530
11/16/2016 53.15 53.93 53.13 53.47 448,986
11/15/2016 52.78 54.24 52.76 54.09 435,187
11/14/2016 53.57 54.22 53.18 53.26 1,007,152
11/11/2016 53.38 54.89 53.18 54.47 942,041
11/10/2016 53.46 54.21 52.83 53.53 750,832
11/09/2016 53.99 54.3 53.69 54.21 641,851
11/08/2016 54.43 54.77 54.15 54.42 837,010
11/07/2016 53.52 54.99 53.11 54.89 896,755
11/04/2016 50.43 51.44 50.39 51.07 554,062
11/03/2016 50.97 51.34 50.46 50.5 352,697
11/02/2016 51.14 51.71 50.9 51.31 418,879
11/01/2016 53.09 53.1 51.02 51.31 520,708
10/31/2016 52.73 52.84 52.26 52.77 213,593
10/28/2016 52.63 53.19 52.54 52.87 231,152
10/27/2016 53.12 53.16 52.75 53 217,379
10/26/2016 52.79 53.29 52.65 53.11 323,003
10/25/2016 52.99 53.05 52.58 53.01 269,194
10/24/2016 52.83 53.35 52.82 53.25 364,106
10/21/2016 52.02 52.6 51.99 52.6 155,138
10/20/2016 52.48 52.95 52.38 52.78 216,244
10/19/2016 52.01 52.69 51.95 52.55 202,818
10/18/2016 52.73 52.77 51.94 52.4 365,644
10/17/2016 52.75 52.76 52.09 52.21 361,217
10/14/2016 52.85 53.01 52.63 52.72 818,621
10/13/2016 52.89 53.13 52.39 52.51 1,170,064
10/12/2016 53.1 53.58 52.92 53.51 564,695
10/11/2016 53.42 53.54 52.93 53.32 327,052
10/10/2016 54.18 54.33 53.63 53.84 239,974
10/07/2016 53.32 53.56 53.13 53.49 339,037
10/06/2016 53.29 53.49 53.11 53.15 436,735
10/05/2016 53.31 53.66 53 53.64 647,048
10/04/2016 52.55 52.97 52.235 52.67 425,454
10/03/2016 51.92 52.11 51.75 52.06 347,819
09/30/2016 51.42 52.18 51.16 51.87 699,875
09/29/2016 51.49 51.6 50.43 50.77 331,744
09/28/2016 50.65 51.54 50.59 51.49 730,991
09/27/2016 50.08 50.65 49.8654 50.12 353,432
09/26/2016 50.28 50.39 50.06 50.34 351,977
09/23/2016 50.65 50.96 50.17 50.22 472,294
09/22/2016 50.43 50.62 50.21 50.53 684,573
09/21/2016 48.55 49.16 48.3 49.1 472,638
09/20/2016 47.49 47.64 47.26 47.57 202,902
09/19/2016 47.56 47.93 47.51 47.73 204,862
09/16/2016 46.55 46.8 46.39 46.65 485,120
09/15/2016 46.95 47.98 46.89 47.85 219,052
09/14/2016 47.52 47.86 47.4 47.47 161,366
09/13/2016 48.11 48.37 47.42 47.58 278,283
09/12/2016 47.36 48.755 47.3 48.64 377,717
09/09/2016 49.22 49.29 48.2 48.2 486,834
09/08/2016 49.1 49.71 48.94 49.47 368,917
09/07/2016 49.55 50.09 49.3 49.76 389,433
09/06/2016 48.25 48.72 48.25 48.67 364,210
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?