Acushnet Holdings Corp (NY: GOLF )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	15.30	15.44	15.20	15.22	204,675	-0.18(-1.19%)
Feb 27, 2017	15.21	15.49	15.10	15.41	112,307	+0.17(+1.14%)
Feb 24, 2017	15.27	15.46	15.15	15.23	97,956	-0.03(-0.23%)
Feb 23, 2017	15.35	15.40	15.18	15.27	109,383	+0.00(+0.00%)
Feb 22, 2017	15.33	15.33	15.05	15.27	191,226	-0.05(-0.34%)
Feb 21, 2017	15.42	15.42	15.18	15.32	77,888	-0.02(-0.11%)
Feb 17, 2017		15.34	15.34	15.34	0	+0.03(+0.23%)
Feb 16, 2017	15.50	15.60	15.14	15.30	110,583	-0.36(-2.28%)
Feb 15, 2017	15.38	15.68	15.38	15.66	243,254	+0.17(+1.12%)
Feb 14, 2017	15.45	15.54	15.40	15.48	239,125	+0.11(+0.74%)
Feb 13, 2017	15.48	15.54	15.16	15.37	493,190	-0.03(-0.23%)
Feb 10, 2017	15.45	15.54	15.39	15.41	97,810	-0.07(-0.45%)
Feb 09, 2017	15.15	15.54	15.15	15.48	104,433	+0.28(+1.83%)
Feb 08, 2017	15.30	15.54	15.07	15.20	354,654	-0.17(-1.13%)
Feb 07, 2017	15.43	15.68	15.34	15.37	158,833	-0.03(-0.23%)
Feb 06, 2017	15.41	15.59	15.37	15.41	118,219	-0.12(-0.78%)
Feb 03, 2017	15.78	15.78	14.97	15.53	249,470	-0.25(-1.60%)
Feb 02, 2017	16.15	16.15	15.65	15.78	141,289	-0.31(-1.94%)
Feb 01, 2017	16.28	16.32	15.99	16.09	227,085	-0.03(-0.22%)
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%)

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.