Acushnet Holdings Corp (NY: GOLF )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	17.37	17.76	17.37	17.74	571,780	+0.45(+2.58%)
Nov 29, 2017	17.08	17.34	17.06	17.30	350,341	+0.21(+1.25%)
Nov 28, 2017	16.79	17.13	16.79	17.08	396,595	+0.28(+1.69%)
Nov 27, 2017	17.08	17.10	16.72	16.80	331,000	-0.27(-1.56%)
Nov 24, 2017	17.02	17.09	16.83	17.06	114,449	+0.02(+0.10%)
Nov 22, 2017	17.11	17.20	17.00	17.05	454,706	+0.00(+0.00%)
Nov 21, 2017	16.95	17.06	16.90	17.05	586,681	+0.05(+0.31%)
Nov 20, 2017	16.81	17.06	16.71	16.99	715,044	+0.21(+1.27%)
Nov 17, 2017	16.43	16.88	16.26	16.78	885,515	+0.44(+2.72%)
Nov 16, 2017	15.88	16.51	15.88	16.34	512,339	+0.41(+2.56%)
Nov 15, 2017	15.55	16.02	15.38	15.93	1,077,919	+0.28(+1.82%)
Nov 14, 2017	15.51	15.71	15.01	15.64	5,426,936	+0.14(+0.92%)
Nov 13, 2017	16.64	16.64	15.30	15.50	2,069,150	-1.55(-9.11%)
Nov 10, 2017	16.68	17.17	16.38	17.06	524,213	+0.43(+2.56%)
Nov 09, 2017	16.22	16.70	16.19	16.63	660,949	+0.43(+2.63%)
Nov 08, 2017	15.75	16.35	15.62	16.20	602,607	+0.23(+1.44%)
Nov 07, 2017	16.07	16.11	15.88	15.97	350,223	-0.11(-0.66%)
Nov 06, 2017	16.11	16.27	16.01	16.08	124,619	+0.03(+0.17%)
Nov 03, 2017	16.12	16.13	15.87	16.05	238,622	-0.10(-0.60%)
Nov 02, 2017	16.16	16.19	15.98	16.15	223,714	-0.01(-0.06%)
Nov 01, 2017	16.39	16.42	16.11	16.16	166,930	-0.23(-1.41%)
Oct 31, 2017	16.02	16.42	16.02	16.39	172,247	+0.32(+1.99%)
Oct 30, 2017	16.24	16.39	16.04	16.07	118,196	-0.16(-0.98%)
Oct 27, 2017	16.39	16.40	16.03	16.23	152,765	-0.13(-0.81%)
Oct 26, 2017	16.40	16.69	16.17	16.36	189,098	+0.08(+0.49%)
Oct 25, 2017	16.16	16.35	15.93	16.28	154,742	+0.09(+0.55%)
Oct 24, 2017	16.19	16.35	16.06	16.19	225,715	+0.04(+0.27%)
Oct 23, 2017	16.27	16.35	16.12	16.15	185,044	-0.10(-0.60%)
Oct 20, 2017	16.03	16.27	15.90	16.25	516,590	+0.31(+1.95%)
Oct 19, 2017	16.09	16.24	15.72	15.94	285,014	-0.12(-0.77%)
Oct 18, 2017	16.04	16.32	15.88	16.06	376,877	+0.14(+0.89%)
Oct 17, 2017	15.76	16.05	15.68	15.92	153,304	+0.21(+1.36%)
Oct 16, 2017	15.88	15.88	15.56	15.71	273,731	-0.01(-0.06%)
Oct 13, 2017	15.81	15.88	15.60	15.72	123,985	-0.02(-0.11%)
Oct 12, 2017	15.73	15.79	15.52	15.73	213,276	+0.00(+0.00%)
Oct 11, 2017	15.88	15.97	15.65	15.73	150,348	-0.24(-1.50%)
Oct 10, 2017	15.96	16.19	15.72	15.97	267,561	+0.02(+0.11%)
Oct 09, 2017	15.96	16.06	15.66	15.96	324,951	-0.04(-0.22%)
Oct 06, 2017	16.03	16.03	15.80	15.99	366,975	-0.02(-0.11%)
Oct 05, 2017	15.80	16.04	15.61	16.01	449,978	+0.26(+1.63%)
Oct 04, 2017	15.88	16.03	15.73	15.75	357,756	-0.11(-0.67%)
Oct 03, 2017	15.90	16.04	15.68	15.86	192,215	-0.14(-0.89%)
Oct 02, 2017	15.84	16.09	15.75	16.00	236,590	+0.24(+1.52%)
Sep 29, 2017	15.74	15.95	15.71	15.76	296,365	+0.03(+0.17%)
Sep 28, 2017	15.51	15.78	15.51	15.73	162,736	+0.15(+0.97%)
Sep 27, 2017	15.27	15.64	15.27	15.58	143,119	+0.38(+2.51%)
Sep 26, 2017	15.21	15.27	14.98	15.20	244,479	+0.07(+0.47%)
Sep 25, 2017	15.18	15.46	15.03	15.13	371,567	-0.04(-0.23%)
Sep 22, 2017	14.91	15.35	14.90	15.17	297,659	+0.21(+1.42%)
Sep 21, 2017	15.01	15.23	14.82	14.95	329,996	+0.13(+0.90%)
Sep 20, 2017	15.06	15.14	14.81	14.82	238,906	-0.25(-1.65%)
Sep 19, 2017	14.91	15.09	14.72	15.07	227,138	+0.17(+1.13%)
Sep 18, 2017	14.97	15.01	14.72	14.90	208,465	-0.06(-0.42%)
Sep 15, 2017	15.15	15.19	14.95	14.96	832,511	-0.15(-1.00%)
Sep 14, 2017	15.32	15.37	15.06	15.11	179,893	-0.18(-1.16%)
Sep 13, 2017	15.09	15.32	14.99	15.29	209,086	+0.20(+1.29%)
Sep 12, 2017	14.65	15.14	14.65	15.09	356,475	+0.49(+3.34%)
Sep 11, 2017	14.67	14.81	14.49	14.61	172,167	-0.01(-0.06%)
Sep 08, 2017	14.70	14.83	14.53	14.62	176,283	-0.16(-1.08%)
Sep 07, 2017	14.43	14.85	14.38	14.77	291,470	+0.36(+2.46%)
Sep 06, 2017	14.29	14.47	14.15	14.42	246,492	+0.18(+1.25%)
Sep 05, 2017	14.46	14.50	14.20	14.24	391,178	-0.28(-1.89%)

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.