Enter Symbol:
Look for Ideas     | ACLS Profile | ACLS Financials |     Detail +/-
ACLS
5====13

--- Mid-Day ---
(5.24secs)
Getting New Quote. . . (0.17secs)
Getting History. . . (0.17secs)
Pulling Recent History. . . (0.50secs)
Parsing History. . .. . . . . . (0.02secs)
Processing History. . .. . . . . . (0.02secs)
Complete
DateHighLowOpenClose10K HistoryTrack BlueTrack Red10K History In
07/16/202027.6627.1227.2527.5320,36527.3927.91501Out1
07/15/202028.3927.3028.0827.5920,36527.8427.95075Out2
07/14/202027.7926.5027.3527.7720,36527.4227.90049D13
07/13/202029.5327.5628.7527.5821,04028.2928.12889D14
07/10/202028.6027.8828.2528.3320,95828.2728.16035D15
07/09/202028.5427.5027.8128.2220,80728.0228.0124D16
07/08/202028.0527.1427.7027.7220,80727.6727.93796U17
07/07/202029.1027.5428.9427.5921,90428.2827.89124U18
07/06/202029.3027.6927.8229.1320,51328.4827.63663U19
07/02/202027.9527.1627.6527.2820,43027.5027.36918U110
07/01/202027.8727.1427.8527.1720,94127.5127.2796U111
06/30/202028.1726.9326.9327.8520,63627.4427.22282U112
06/29/202027.4626.5727.4626.8820,63627.1227.29966Out13
06/26/202027.9026.6427.6227.1620,63627.3527.39765Out14
06/25/202027.7226.1426.6127.7120,63627.0827.59456Out15
06/24/202027.6026.3327.6026.6220,63627.0627.81555D116
06/23/202028.3727.5628.3727.7721,35128.0328.03469D117
06/22/202028.4427.0627.7028.0021,49627.8227.8765D118
06/19/202028.8427.9228.3728.1921,43528.3127.42557D119
06/18/202028.3427.7227.7228.1121,24427.9526.96374D120
06/17/202028.6527.7527.9027.8621,07727.9926.6732D121
06/16/202027.8726.7527.3227.6420,91127.4226.66902D122
06/15/202026.5124.7525.1426.4120,91125.7326.71061Out23
06/12/202026.4925.1026.1625.7220,91125.8927.17696Out24
06/11/202027.1925.0227.0025.1920,91126.1027.33074D125
06/10/202028.3727.6828.0027.9622,33928.0027.45736D126
06/09/202027.9827.0027.3027.8822,00227.5627.20668D127
06/08/202028.1527.1227.7427.4621,44127.6126.83218D128
06/05/202028.0026.6827.4026.7621,41727.1726.58854D129
06/04/202027.2326.1526.3526.7321,28926.5926.59685D130
06/03/202027.2426.2126.5226.5721,31726.6026.5778D131
06/02/202026.6725.4126.3626.0621,31726.1526.59719Out32
06/01/202027.4026.1127.0026.1921,31726.6526.68989U133
05/29/202027.3926.0527.2726.8520,47926.9526.57543U134
05/28/202027.5725.4327.4125.6021,98326.5026.26225U135
05/27/202027.5725.3026.6327.4821,36726.8526.00652U136
05/26/202027.0425.7126.6226.7119,99926.5725.40604U137
05/22/202025.2324.5725.0625.0019,87124.9924.74412U138
05/21/202025.4224.8225.2124.8420,26325.0624.55745U139
05/20/202025.7224.9225.1125.3320,20125.2524.45406U140
05/19/202025.6323.9323.9324.7320,20124.4824.5467Out41
05/18/202024.6523.6224.5323.9520,20124.2025.28151Out42
05/15/202024.6123.3124.6123.5220,20124.0325.70185Out43
05/14/202025.1023.3624.0825.0920,20124.4725.95765Out44
05/13/202026.0924.4225.8024.7120,20125.2626.19211D145
05/12/202027.8225.8327.2526.0121,60526.6926.14979D146
05/11/202027.2125.1725.6327.0120,98926.2825.62684D147
05/08/202026.9425.6526.0026.2420,64526.1824.95746D148
05/07/202026.9625.5526.2025.8120,44526.0924.34006D149
05/06/202026.9024.1825.3125.5620,37325.4724.05976D150
05/05/202023.7522.4322.7522.7520,37322.8623.6224Out51
05/04/202022.7221.7822.1822.3820,37322.2723.82911Out52
05/01/202023.0021.7922.7222.4820,37322.5323.81468U153
04/30/202025.3123.3525.2423.3623,34724.3123.82342U154
04/29/202026.0724.8324.9925.8222,09925.4223.41825U155
04/28/202024.7723.2723.7624.4420,89624.0722.49007U156
04/27/202023.2221.9421.9423.1119,61222.5421.61943U157
04/24/202021.8921.1421.4921.6919,45921.5721.20594U158
04/23/202022.0021.1621.4721.5219,46221.5221.22377U159
04/22/202021.7420.5020.8421.6319,46221.2021.26033Out60
04/21/202021.2319.8620.9720.1519,46220.5621.25982U161
04/20/202022.0820.6120.9421.5620,32821.2821.3164U162
04/17/202021.6221.1221.5621.4719,81721.4721.1155U163
04/16/202022.2820.6522.0220.9320,34721.4720.8714U164
04/15/202021.6820.6921.0421.4920,65021.2420.52199U165
04/14/202022.0020.4120.4321.8118,59521.1520.09809U166
04/13/202019.6718.9219.4619.6418,58619.4719.24782U167
04/09/202020.9919.1720.5919.6318,73720.1018.7813U168
04/08/202020.3218.8219.1619.7917,80919.5118.13923U169
04/07/202019.9718.2819.8318.8118,02719.2517.87168U170
04/06/202019.2017.8117.8119.0417,47018.4517.72849U171
04/03/202017.4916.1117.0216.8217,47016.8817.58629Out72
04/02/202017.8416.5216.6117.2717,47017.0217.87184Out73
04/01/202018.0017.1517.7517.5017,47017.6118.28015U174
03/31/202018.9917.7918.3518.3118,10718.3518.23966U175
03/30/202019.0217.7617.8618.2517,60118.1717.8666U176
03/27/202019.3817.6118.8517.7419,63518.3617.17132U177
03/26/202019.9117.4017.4019.7916,94618.6116.21363U178
03/25/202018.5116.8417.7217.0817,46217.4915.16116U179
03/24/202017.7115.8516.1517.6016,71116.8414.86462U180
03/23/202015.4013.7113.9714.9816,71114.5015.08247Out81
03/20/202014.7213.3213.7413.6016,71113.7915.79394Out82
03/19/202015.8212.9913.0713.4216,71113.6317.03916Out83
03/18/202017.8013.7717.5013.8016,71115.6918.2178Out84
03/17/202019.5416.1117.0918.7816,71117.9019.17544Out85
03/16/202018.8216.4118.3216.7116,71117.5519.90842Out86
03/13/202020.3618.4919.9720.2116,71119.8720.83266Out87
03/12/202020.2818.6219.7619.0716,71119.4321.38742Out88
03/11/202022.1220.9521.9021.1216,71121.5222.29618Out89
03/10/202022.7821.5822.6122.5116,71122.4322.75901Out90
03/09/202022.8521.1421.5921.8516,71121.8123.00612Out91
03/06/202023.5322.3022.3823.4716,71122.9223.56003Out92
03/05/202023.8622.9423.4423.2016,71123.3523.49684D193
03/04/202024.3023.4623.7524.1616,82823.9323.45292D194
03/03/202024.2823.2923.9723.5117,14323.7523.41756D195
03/02/202024.2823.3024.2823.9517,18424.0123.48118D196
02/28/202023.9921.9221.9223.9917,18422.9523.71004Out97
02/27/202024.4122.7422.9322.9817,18423.1624.36408Out98
02/26/202024.0723.3123.3823.8317,18423.6325.42611Out99
02/25/202024.5723.1824.5723.2617,18423.9026.0176Out100
02/24/202025.1824.0125.0824.3217,18424.6726.72234Out101
02/21/202027.7825.6627.7126.1517,18426.8627.79497Out102
02/20/202028.4527.5427.8527.9517,18427.9328.16383Out103
02/19/202028.3327.7028.2727.9817,18428.0928.34357Out104
02/18/202028.1427.5527.6727.8117,18427.7728.50459U1105
02/14/202028.7228.0428.7228.3217,66928.4728.36473U1106
02/13/202029.2427.9028.0628.5617,53328.4028.23747U1107
02/12/202029.1928.1328.9828.3417,79328.6628.02586U1108
02/11/202029.2328.4328.4328.7617,55828.6727.69933U1109
02/10/202028.4326.4326.4328.3816,59927.4126.99506U1110
02/07/202028.3826.5428.2926.8317,31727.5326.59934U1111
02/06/202028.7526.2527.6127.9916,01727.7026.03389U1112
02/05/202025.9425.2325.6425.8915,62125.7024.78739U1113
02/04/202025.5425.0225.1125.2515,22525.2124.5536U1114
02/03/202024.9824.1224.1424.6115,11624.4324.24298U1115
01/31/202024.4123.9624.2624.1515,11624.2024.15228Mixed116
01/30/202024.5523.8723.8724.5015,11624.1924.36195Out117
01/29/202024.6924.0424.5924.0615,11624.3424.57931Out118
01/28/202024.7923.3123.6024.5715,11624.0724.68408Out119
01/27/202024.3323.6524.3323.7115,11624.0124.84089D1120
01/24/202025.5324.6325.5325.0215,85925.2125.02841D1121
01/23/202025.2824.2924.8025.1915,63924.9224.97748D1122
01/22/202025.5124.7525.0924.8415,77725.0224.91628D1123
01/21/202025.2624.6724.7925.0615,75824.9424.79561D1124
01/17/202025.6024.9525.4025.0315,96025.2424.59984D1125
01/16/202025.3624.4524.4525.3515,67824.9024.4675D1126
01/15/202024.6424.0424.4224.2515,67824.3424.43287D1127
01/14/202024.9924.1924.5124.5915,82424.5624.46785D1128
01/13/202024.5823.0424.2824.4315,82424.1724.41259Out129
01/10/202024.8723.8124.6824.2315,82424.4224.49732D1130
01/09/202025.1824.5724.9024.6516,04624.8124.51947D1131
01/08/202024.9224.3424.4024.7615,94024.6024.42241D1132
01/07/202024.5323.9024.2524.3815,94024.2824.33194Out133
01/06/202024.5123.9924.4824.1915,94024.3124.31595D1134
01/03/202024.8624.1524.1524.7916,08024.4824.30694D1135
01/02/202024.6324.1124.4424.5216,03024.4424.23841D1136
12/31/201924.2523.9423.9924.0916,03024.0624.17927Out137
12/30/201924.2523.7124.1824.0916,03024.0824.33731Out138
12/27/201924.4823.8524.4824.1816,03024.2724.63298Out139
12/26/201924.4424.1324.2524.3916,03024.3124.71153Out140
12/24/201924.4724.1024.4724.2316,03024.3324.59398U1141
12/23/201924.9124.3024.8924.4216,34724.6424.44694U1142
12/20/201925.0024.4025.0024.8116,40024.8424.34445U1143
12/19/201924.9224.3524.7624.8916,32124.7624.03175U1144
12/18/201924.9823.6923.8724.7715,66224.3223.86515U1145
12/17/201923.8923.4623.6523.7715,57623.7023.54045U1146
12/16/201924.4223.5523.6223.6415,52423.7523.3693U1147
12/13/201923.8023.2323.5623.5615,57623.5523.10489U1148
12/12/201923.7523.1123.1523.6415,28023.4122.95046U1149
12/11/201923.2522.6822.8223.1915,03622.9922.76116U1150
12/10/201922.9222.5022.6222.8214,93722.7222.57708U1151
12/09/201922.9222.4622.8122.6715,04922.7222.31482U1152
12/06/201923.3122.7522.9922.8414,98322.9522.03524U1153
12/05/201922.8922.3122.5222.7414,69322.6221.8207U1154
12/04/201922.5821.5621.7222.3014,51522.0321.51726U1155
12/03/201921.5620.4621.1221.5314,51521.2221.39981Out156
12/02/201921.5220.9321.5221.2114,51521.3221.42806D1157
11/29/201921.6721.3621.5421.4414,79621.5021.39031D1158
11/27/201921.7821.3721.7321.7314,76121.6821.38217D1159
11/26/201921.8721.5621.6821.5814,76121.6621.6099Mixed160
11/25/201921.8020.6920.7821.7714,76121.2621.7591Out161
11/22/201921.1520.6621.1520.7214,76120.9222.00414Out162
11/21/201922.0020.7022.0021.0614,76121.4722.26548Out163
11/20/201922.6021.9022.4722.1714,76122.3022.49362U1164
11/19/201922.8222.3122.6822.6014,97522.6122.54478U1165
11/18/201922.7622.4622.6422.6215,05422.6222.51673U1166
11/15/201922.8622.4522.4622.7414,67022.6222.39082U1167
11/14/201922.5122.0122.4222.1614,90822.2822.11469U1168
11/13/201922.6522.1822.2722.5214,88922.4022.00772U1169
11/12/201922.6022.2722.3722.4914,80322.4321.88216U1170
11/11/201922.3921.4221.8522.3614,48522.0421.82402U1171
11/08/201922.2021.4421.5721.8814,37221.7621.79704U1172
11/07/201921.9221.4521.8221.7114,30621.7421.27292U1173
11/06/201921.8621.2721.8621.6114,49821.6820.89195U1174
11/05/201922.3221.7322.0521.9014,61721.9920.67525U1175
11/04/201922.3121.2521.6922.0813,81621.8520.42666U1176
11/01/201921.3519.4419.4920.8713,40720.2520.0352U1177
10/31/201919.6219.0519.6219.1713,40719.3819.78565U1178
10/30/201920.1119.5220.0019.6413,81219.8219.58648U1179
10/29/201920.5519.8320.5219.9614,24820.2219.31142U1180
10/28/201920.6319.7619.7620.5913,56220.1818.98302U1181
10/25/201919.8019.0519.2019.6013,25119.4118.62921U1182
10/24/201919.2518.4418.5719.1512,66318.8518.39813U1183
10/23/201918.3317.9118.0518.3012,58018.1618.18366U1184
10/22/201918.4418.1118.3018.1812,67018.2518.18187U1185
10/21/201918.3818.0118.0818.3112,59018.1918.09439U1186
10/18/201918.1517.7018.0217.8212,59017.9217.99763U1187
10/17/201918.5918.0518.3918.1612,73718.2917.94569U1188
10/16/201918.3518.0318.0418.1312,73018.1217.76787U1189
10/15/201918.2617.6517.6918.1212,39917.9217.61696U1190
10/14/201917.9817.3317.9317.6512,63817.7417.41054U1191
10/11/201918.1617.4817.4817.9912,04817.7617.32364U1192
10/10/201917.3317.0517.1017.1511,95017.1517.06818U1193
10/09/201917.1216.8217.0017.0111,80916.9916.93472U1194
10/08/201917.0016.6116.9916.8112,13216.8716.7879U1195
10/07/201917.4317.2017.3417.2712,18217.3116.8384U1196
10/04/201917.3616.7016.7017.3411,95917.0216.79952U1197
10/03/201916.7916.1316.3616.7711,95916.5316.86156Out198
10/02/201916.8216.2916.6816.4311,95916.5617.11853Out199
10/01/201917.6316.7817.2416.8611,95917.1017.55259Out200
09/30/201917.2116.6416.8617.0911,95916.9617.80758Out201
09/27/201917.6516.5017.6516.7911,95917.1718.03722Out202
09/26/201918.8217.7718.6817.7911,95918.2518.32476D1203
09/25/201918.7718.2118.3018.6612,10918.4818.3286D1204
09/24/201918.7018.1818.5618.3012,10918.4318.32334Mixed205
09/23/201918.4918.0818.1618.3812,10918.2718.31931Out206
09/20/201918.5817.9618.2818.2212,10918.2618.32016Out207
09/19/201918.5018.1518.4018.1612,10918.3018.3606U1208
09/18/201918.7518.2018.5218.3712,31118.4518.34546U1209
09/17/201918.6218.2318.3218.6012,13218.4518.10318U1210
09/16/201918.4118.0418.3118.3312,18518.2917.56254U1211
09/13/201918.5418.1018.1918.4112,03918.3117.34096U1212
09/12/201918.4617.9018.3018.1912,09918.2217.03066U1213
09/11/201918.3717.0617.2818.2811,41717.7616.68638U1214
09/10/201917.2816.0416.3417.2510,82816.7516.18698U1215
09/09/201916.5215.9815.9816.3610,59016.2015.87724U1216
09/06/201916.2115.9816.2116.0010,66916.1015.77931U1217
09/05/201916.7815.9115.9516.1210,39816.1415.56178U1218
09/04/201915.7815.2315.2315.719,96115.4815.10785U1219
09/03/201915.2214.9115.1415.0510,13315.0914.93659U1220
08/30/201915.4415.1515.2815.3110,03415.3014.92214U1221
08/29/201915.4514.6414.9615.169,96415.0614.91868U1222
08/28/201914.8814.5314.7014.679,96414.6914.96551Out223
08/27/201914.9814.6314.9614.769,96414.8415.05994Out224
08/26/201915.1814.7715.0614.889,96414.9715.08853Out225
08/23/201915.3114.6715.2814.859,96415.0415.12361D1226
08/22/201915.6615.2415.2415.4010,17915.3615.17696D1227
08/21/201915.1814.9415.1215.0710,17915.0815.1174Out228
08/20/201915.2214.9015.1314.9110,17915.0315.10107D1229
08/19/201915.5915.1515.5915.1710,37915.3815.14333D1230
08/16/201915.3815.0315.0715.3310,29315.2015.09761D1231
08/15/201915.2414.7814.9714.9110,29314.9615.053Out232
08/14/201915.1214.9215.0015.0010,29315.0115.06247Out233
08/13/201915.5615.0015.0015.2810,29315.1915.20235Out234
08/12/201915.2114.9014.9015.0310,29314.9915.18976Out235
08/09/201915.2415.0015.2015.0410,29315.1215.20005Out236
08/08/201915.3414.8114.8115.2210,29315.0315.32227Out237
08/07/201916.0614.8716.0614.8910,29315.4715.64183Out238
08/06/201915.4914.8515.2115.0210,29315.1315.78117Out239
08/05/201915.3514.7315.3515.0910,29315.1615.94312Out240
08/02/201916.2315.4616.0515.7710,29315.8916.08046D1241
08/01/201916.5916.0716.0716.1610,39716.1916.09791D1242
07/31/201916.4415.9716.1816.0510,45916.1516.01745D1243
07/30/201916.3215.7915.8316.2110,45916.0316.03294Out244
07/29/201916.0515.8115.8316.0010,45915.9216.00384U1245
07/26/201916.0515.8215.8215.9710,32115.9115.96039U1246
07/25/201916.2915.6116.2915.7110,72815.9815.88996U1247
07/24/201916.6015.7115.8616.3310,43916.1115.80754U1248
07/23/201916.0415.6915.7515.8910,30115.8415.48745U1249
07/22/201916.0615.4415.4415.6810,07115.6215.35298U1250
07/19/201915.6315.3015.3915.3310,11115.4015.25829U1251
07/18/201915.6015.3415.3515.3910,08415.4015.22237U1252
07/17/201915.5214.9115.1015.3510,00015.2215.17172U1253
07/16/201915.2114.9215.2015.0610,00015.1115.13572254
07/15/201915.3614.9515.1615.2110,00015.1715.17255

15.25|0.80|24.84|0.10|

23.9696|4.79|1.20|26.96|
-------------
27.3899997965495---27.91501
-------------

----25---
27.53--15.1506943681641--35.5102374199219--23346.64--15.21
27.53:Stab:49:Pote:12.38:Comp:23:Retu:104:Pote:12.38:Pote2:39%:Pote3:23%:Target:26.96:Ahead:22
370299.00:VolPerc:1:Move::Move1:
27.53:Stab:49:Pote:45:Comp:23:Retu:104:Pote:45:Pote2:39:Pote3:23:Target:26.96:Ahead:22
9.00676723805916

370299.00:VolPerc:1:Move::Move1::Over:8:C_Cur_Beat:22:Move1:
This application requires an HTML5 compliant browser. (IE 10+, Chrome, Safari, or Firefox required)
This application requires an HTML5 compliant browser. (IE 10+, Chrome, Safari, or Firefox required)
This application requires an HTML5 compliant browser. (IE 10+, Chrome, Safari, or Firefox required)
This application requires an HTML5 compliant browser. (IE 10+, Chrome, Safari, or Firefox required)
This application requires an HTML5 compliant browser. (IE 10+, Chrome, Safari, or Firefox required)
RefreshSymbolCurrentTargetMoving AveLongTrendShortStabilityPotentialCompareReturnOverall
ACLS$27.53$26.96$26.07+3-0.17%-0.62%-0.04%4923%23%104%10%
Trade Data as of [13:11]
Last Trade
$27.53
Change
-0.22%  ($0.06)
Open
$27.25
Previous Close
$27.59
High
$27.66
Low
$27.12
Volume
70,638
Average Volume
370,299
Beta
1.42
Return on Equity
5.26
Gross Margin
41.08
Debt to Equity
11.37
Net Profit
5.99
Market Cap
905.1M
% Change (ytd)
14.51
EPS
0.65 > 0.98
P/E
42.10 > 28.06
P/S
0.41
Shares Out
32.9M
Revenue (ttm)
$370.5M
EBITD (ttm)
39.44
This application requires an HTML5 compliant browser. (IE 10+, Chrome, Safari, or Firefox required)

This application requires an HTML5 compliant browser. (IE 10+, Chrome, Safari, or Firefox required)
This application requires an HTML5 compliant browser. (IE 10+, Chrome, Safari, or Firefox required)
This application requires an HTML5 compliant browser. (IE 10+, Chrome, Safari, or Firefox required)
This application requires an HTML5 compliant browser. (IE 10+, Chrome, Safari, or Firefox required)
This application requires an HTML5 compliant browser. (IE 10+, Chrome, Safari, or Firefox required)
Show 10K History   |   Show Price
Buy DateSell DateDaysBuy
Price
Sell
Price
Gain
Loss
TotalOverall
Return
Ahead By
07/17/201907/29/201912$15.22$15.925%$10,4595%-0%
07/31/201908/02/20192$16.15$15.89-2%$10,2933%-3%
08/16/201908/20/20194$15.20$15.03-1%$10,1792%2%
08/22/201908/23/20191$15.36$15.04-2%$9,964-0%-2%
08/29/201909/19/201921$15.06$18.3022%$12,10921%0%
09/25/201909/26/20191$18.48$18.25-1%$11,95920%-3%
10/04/201910/18/201914$17.02$17.925%$12,59026%7%
10/21/201910/31/201910$18.19$19.386%$13,40734%5%
11/01/201911/20/201919$20.25$22.3010%$14,76148%-1%
11/27/201912/02/20195$21.68$21.32-2%$14,51545%4%
12/04/201912/24/201920$22.03$24.3310%$16,03060%-0%
01/02/202001/06/20204$24.44$24.31-1%$15,94059%-4%
01/08/202001/10/20202$24.60$24.42-1%$15,82458%-4%
01/14/202001/15/20201$24.56$24.34-1%$15,67857%-5%
01/16/202001/27/202011$24.90$24.01-4%$15,11651%-13%
02/03/202002/18/202015$24.43$27.7714%$17,18472%-14%
03/02/202003/05/20203$24.01$23.35-3%$16,71167%8%
03/24/202004/01/20208$16.84$17.615%$17,47075%54%
04/06/202004/21/202015$18.45$20.5611%$19,46295%53%
04/23/202005/01/20208$21.52$22.535%$20,373104%50%
05/06/202005/13/20207$25.47$25.26-1%$20,201102%31%
05/20/202006/01/202012$25.25$26.656%$21,317113%37%
06/03/202006/11/20208$26.60$26.10-2%$20,911109%25%
06/16/202006/24/20208$27.42$27.06-1%$20,636106%24%
06/30/202007/08/20208$27.44$27.671%$20,807108%27%
07/09/202007/14/20205$28.02$27.42-2%$20,365104%22%