Acushnet Holdings Corp (NY: GOLF )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	15.87	16.33	15.52	16.13	290,832	+0.15(+0.92%)
Jan 30, 2017	16.18	16.25	15.81	15.98	202,219	-0.30(-1.82%)
Jan 27, 2017	16.34	16.49	16.25	16.28	86,340	-0.14(-0.85%)
Jan 26, 2017	16.80	16.80	16.20	16.41	319,855	-0.28(-1.67%)
Jan 25, 2017	16.93	16.94	16.68	16.69	365,740	-0.14(-0.83%)
Jan 24, 2017	16.81	16.92	16.68	16.83	121,498	+0.10(+0.57%)
Jan 23, 2017	16.72	16.93	16.70	16.74	388,941	-0.06(-0.36%)
Jan 20, 2017	16.83	16.91	16.63	16.80	291,564	-0.02(-0.10%)
Jan 19, 2017	16.90	17.01	16.76	16.81	404,861	+0.02(+0.10%)
Jan 18, 2017	16.40	16.81	16.40	16.80	181,907	+0.43(+2.66%)
Jan 17, 2017	16.42	16.74	16.33	16.36	395,808	-0.04(-0.26%)
Jan 13, 2017		16.41	16.41	16.41	0	-0.19(-1.15%)
Jan 12, 2017	16.92	16.93	16.48	16.60	191,517	-0.43(-2.55%)
Jan 11, 2017	16.62	17.08	16.45	17.03	208,415	+0.48(+2.89%)
Jan 10, 2017	17.11	17.11	16.41	16.55	336,651	-0.57(-3.30%)
Jan 09, 2017	16.56	17.17	16.44	17.12	277,189	+0.56(+3.36%)
Jan 06, 2017	16.43	16.61	16.35	16.56	313,549	+0.11(+0.69%)
Jan 05, 2017	16.69	16.73	16.28	16.45	1,046,523	-0.21(-1.25%)
Jan 04, 2017	17.08	17.11	16.54	16.66	297,612	-0.30(-1.74%)
Jan 03, 2017	17.25	17.28	16.68	16.95	330,126	-0.18(-1.07%)
Dec 30, 2016		17.14	17.14	17.14	0	+0.34(+2.02%)
Dec 29, 2016	16.53	16.81	16.42	16.80	132,501	+0.28(+1.68%)
Dec 28, 2016	16.83	17.03	16.43	16.52	152,597	-0.37(-2.21%)
Dec 27, 2016	16.94	17.13	16.81	16.89	207,125	-0.16(-0.92%)
Dec 23, 2016		17.05	17.05	17.05	0	+0.12(+0.72%)
Dec 22, 2016	16.85	17.14	16.61	16.93	226,334	+0.04(+0.26%)
Dec 21, 2016	17.04	17.21	16.74	16.88	463,929	-0.20(-1.17%)
Dec 20, 2016	17.01	17.39	16.95	17.08	329,017	+0.07(+0.41%)
Dec 19, 2016	16.63	17.14	16.63	17.01	445,231	+0.38(+2.30%)
Dec 16, 2016	17.49	17.55	16.48	16.63	5,218,956	-0.95(-5.39%)
Dec 15, 2016	17.69	18.34	17.52	17.58	623,710	-0.03(-0.15%)
Dec 14, 2016	18.50	18.74	17.56	17.61	516,789	-0.99(-5.33%)
Dec 13, 2016	18.78	18.78	18.27	18.60	319,321	-0.10(-0.56%)
Dec 12, 2016	18.56	18.87	18.26	18.70	331,177	+0.06(+0.33%)
Dec 09, 2016	17.03	19.40	16.88	18.64	852,127	+1.79(+10.63%)
Dec 08, 2016	16.94	17.47	16.65	16.85	569,056	+0.28(+1.68%)
Dec 07, 2016	16.33	17.07	16.28	16.57	748,061	+0.05(+0.32%)
Dec 06, 2016	16.82	17.08	16.21	16.52	348,065	-0.21(-1.25%)
Dec 05, 2016	16.89	17.29	16.61	16.73	301,571	-0.14(-0.82%)
Dec 02, 2016	17.35	17.35	16.07	16.87	477,081	-0.45(-2.61%)
Dec 01, 2016	17.25	17.49	16.95	17.32	394,840	-0.03(-0.20%)
Nov 30, 2016	17.48	17.59	17.24	17.35	892,330	+0.00(+0.00%)
Nov 29, 2016	17.48	17.60	17.21	17.35	451,619	-0.18(-1.04%)
Nov 28, 2016	17.81	17.81	17.25	17.54	374,216	-0.06(-0.35%)
Nov 25, 2016	17.52	17.78	17.27	17.60	103,128	-0.01(-0.05%)
Nov 23, 2016		17.61	17.61	17.61	0	+0.20(+1.15%)
Nov 22, 2016	16.57	17.63	16.26	17.41	542,317	+0.87(+5.26%)
Nov 21, 2016	16.52	16.68	16.51	16.54	293,995	+0.06(+0.37%)
Nov 18, 2016	16.41	16.63	16.26	16.48	433,634	+0.31(+1.94%)
Nov 17, 2016	15.95	16.44	15.93	16.16	313,263	-0.03(-0.16%)
Nov 16, 2016	16.14	16.29	16.10	16.19	145,710	+0.05(+0.32%)
Nov 15, 2016	16.02	16.30	15.95	16.14	140,806	+0.02(+0.11%)
Nov 14, 2016	16.19	16.30	16.04	16.12	309,283	+0.07(+0.43%)
Nov 11, 2016	15.80	16.23	15.79	16.05	274,149	+0.11(+0.71%)
Nov 10, 2016	15.92	16.00	15.65	15.94	308,522	-0.03(-0.16%)
Nov 09, 2016	15.54	16.00	15.37	15.96	317,890	+0.10(+0.66%)
Nov 08, 2016	15.82	15.90	15.41	15.86	370,577	-0.03(-0.16%)
Nov 07, 2016	15.81	16.00	15.30	15.88	765,726	+0.40(+2.58%)
Nov 04, 2016	15.23	15.65	15.15	15.48	736,462	+0.44(+2.95%)
Nov 03, 2016	14.98	15.16	14.95	15.04	212,628	-0.14(-0.92%)
Nov 02, 2016	14.96	15.31	14.91	15.18	344,094	+0.00(+0.00%)

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.