Enter Symbol:
Look for Ideas     | ACLS Profile | ACLS Financials |     Detail +/-
ACLS
4====20
(5.21secs)
Getting New Quote. . . (0.19secs)
Getting History. . . (0.18secs)
Pulling Recent History. . . (0.20secs)
Parsing History. . .. . . . . . (0.02secs)
Processing History. . .. . . . . . (0.02secs)
Complete
DateHighLowOpenClose10K HistoryTrack BlueTrack Red10K History In
12/02/202027.8627.2627.6627.8016,74627.6727.24924Hold1
12/01/202027.8526.8526.8527.6616,33427.2927.22584Hold2
11/30/202027.8026.8227.3226.9816,47927.2027.14904Hold+3
11/27/202027.4927.0327.1927.2216,29827.2226.97969Hold4
11/25/202027.0426.5126.8526.9216,49826.8526.80328Hold5
11/24/202027.7927.1727.6627.2516,54027.4626.65507Hold6
11/23/202027.4226.6926.7127.3216,36327.0326.33745Buy7
11/20/202026.7926.0026.0026.4016,36326.2626.28369Out8
11/19/202026.1225.4625.7326.1216,36325.8826.19921U19
11/18/202026.4725.9126.2325.9516,59726.1225.87063U110
11/17/202026.4825.7526.4626.2516,86326.2725.72218U111
11/16/202026.9926.3126.5026.6716,44626.6125.39642U112
11/13/202026.7625.6625.7926.0116,02226.0025.1094U113
11/12/202025.5824.7425.0425.3415,88325.1824.78445U114
11/11/202025.3824.1724.4725.1215,67324.7924.67609U115
11/10/202024.3223.6023.9324.0215,67323.9724.55353U116
11/09/202025.8024.0325.2424.0315,86324.7324.44629U117
11/06/202025.4423.9625.2224.2616,58924.7324.07621U118
11/05/202025.7324.6824.7225.3715,90825.1023.57729U119
11/04/202024.3723.5023.5224.3315,26123.9322.84627U120
11/03/202023.3922.7922.8823.3414,81723.1022.41827U121
11/02/202022.7622.2022.3322.6614,70522.4922.28349U122
10/30/202022.7021.7822.2422.0714,70522.1822.30286Out23
10/29/202022.7521.9321.9322.5614,70522.2822.44062Out24
10/28/202022.3221.6921.8621.9414,70521.9322.69273Out25
10/27/202022.6622.1822.6522.3314,70522.4722.94382Out26
10/26/202023.0022.1222.7622.5814,70522.6323.19105Out27
10/23/202023.5422.9323.5423.0414,70523.2723.34319Out28
10/22/202023.5922.8423.3023.2814,70523.2623.42379Out29
10/21/202023.6123.0123.2423.0514,70523.2023.57544Out30
10/20/202023.7223.2123.5423.2714,70523.4223.87417Out31
10/19/202023.9723.2723.6223.3714,70523.5424.24749Out32
10/16/202024.2423.5924.2423.6314,70523.9324.28823Out33
10/15/202024.2323.5323.7824.1214,70523.9324.23952U134
10/14/202025.2324.2424.8724.2815,29124.6324.08369U135
10/13/202025.1524.4824.5124.8814,94724.7323.85795U136
10/12/202024.3723.7123.9424.3214,61524.1023.56486U137
10/09/202023.9923.5523.9523.7814,43723.8323.32049U138
10/08/202023.5923.0823.2223.4914,21623.3523.04455U139
10/07/202023.6323.0323.1623.1314,09923.2122.89448U140
10/06/202023.7122.8623.2322.9414,29623.1522.55541U141
10/05/202023.2922.5722.5723.2613,67522.9222.36489U142
10/02/202022.7522.1022.2622.2514,15422.3122.23919U143
10/01/202023.2622.2822.2823.0313,52122.6922.11445U144
09/30/202022.3221.8422.0722.0013,57022.0521.96008U145
09/29/202022.4621.9522.2522.0813,63122.1822.03054U146
09/28/202022.3821.6321.8722.2813,63122.0522.17942Out47
09/25/202021.9021.2721.8121.5213,63121.6422.32557Out48
09/24/202022.4921.4521.5921.9213,63121.8322.46611Out49
09/23/202023.1121.6522.6721.7213,63122.2622.40891U150
09/22/202023.2322.3022.9622.8113,86622.8422.39152U151
09/21/202023.1121.9123.1122.6413,80422.7522.18311U152
09/18/202022.8422.1822.3022.5413,65722.4521.89362U153
09/17/202022.3121.1721.3822.3013,55921.8121.53261U154
09/16/202022.6222.0322.0922.1413,09422.1821.39538U155
09/15/202021.8521.2521.6021.3813,17421.5121.26315U156
09/14/202021.4920.8120.9921.3313,17421.1621.31107Out57
09/11/202021.3420.4021.1720.5013,17420.8521.63658Out58
09/10/202021.8020.6721.3420.8313,17421.1422.26764Out59
09/09/202022.2221.4421.9021.4913,17421.7422.99064Out60
09/08/202022.1921.4221.5621.6413,17421.6723.41962Out61
09/04/202023.5022.0023.4122.6513,17422.9423.87883D162
09/03/202024.8823.4524.8823.5714,53124.2024.12183D163
09/02/202025.4124.1624.3425.3013,89924.8124.04854D164
09/01/202024.2223.6223.7524.2013,75923.9623.93688D165
08/31/202024.0523.4923.9223.6313,75923.7724.04459Out66
08/28/202024.1323.4123.5624.1313,75923.8224.27389Out67
08/27/202024.2523.4224.1123.5413,75923.8324.47725Out68
08/26/202024.6524.0224.4524.0613,75924.2824.64197Out69
08/25/202025.0924.4024.7024.5413,75924.6624.8615Out70
08/24/202025.0724.4924.8324.8113,75924.8125.16551Out71
08/21/202025.0324.2324.6724.5513,75924.6225.4669Out72
08/20/202025.3224.7125.1524.7313,75924.9726.23766Out73
08/19/202026.1625.5025.7625.6313,75925.7426.50428Out74
08/18/202027.1125.7327.1125.8413,75926.4626.70895D175
08/17/202027.4026.8526.9427.0813,90727.0526.68299D176
08/14/202026.9426.3926.5126.7413,68326.6426.50982D177
08/13/202027.0326.0626.8726.3114,02626.5826.34337D178
08/12/202027.4326.2226.9526.9713,99826.9226.21758D179
08/11/202026.6525.9026.4826.0413,99826.2626.70038Out80
08/10/202026.4826.0626.1226.1813,99826.1927.23005Out81
08/07/202026.5325.6025.7226.0313,99825.9427.69086Out82
08/06/202026.9325.2926.3125.6313,99826.0228.01114Out83
08/05/202029.1224.4529.0026.2513,99827.3428.40262D184
08/04/202031.5030.1131.0130.4416,00230.7529.68166D185
08/03/202031.3529.4929.5031.2615,06030.3929.11693D186
07/31/202029.4628.4729.3229.4214,99329.2428.54621D187
07/30/202029.4228.0028.0929.2914,53828.7028.15431D188
07/29/202028.6027.7528.0128.4014,43328.1928.12603D189
07/28/202028.5527.7028.5127.7314,43328.1228.22477Out90
07/27/202028.8627.6727.8528.8214,43328.3128.41831Out91
07/24/202028.0927.0328.0127.4814,43327.6828.51506Out92
07/23/202029.5327.9828.8428.4014,43328.6728.69673U193
07/22/202029.1528.6528.7428.9614,44028.8728.49621U194
07/21/202029.7028.3529.7028.6814,80329.1428.2582U195
07/20/202029.4228.1528.1529.4014,16928.7827.86048U196
07/17/202028.2827.3427.6428.1414,02927.8627.82035U197
07/16/202027.6627.1227.2527.5814,02927.4127.88115Out98
07/15/202028.3927.3028.0827.5914,02927.8427.95021Out99
07/14/202027.7926.4927.3527.7714,02927.4227.89997D1100
07/13/202029.5327.5628.7527.5814,49528.2928.12889D1101
07/10/202028.6027.8828.2528.3314,43928.2728.16035D1102
07/09/202028.5427.5027.8128.2214,33528.0228.0124D1103
07/08/202028.0527.1427.7027.7214,33527.6727.93796U1104
07/07/202029.1027.5428.9427.5915,09028.2827.89124U1105
07/06/202029.3027.6927.8229.1314,13228.4827.63663U1106
07/02/202027.9527.1627.6527.2814,07527.5027.36918U1107
07/01/202027.8727.1427.8527.1714,42727.5127.2796U1108
06/30/202028.1726.9326.9327.8514,21627.4427.22282U1109
06/29/202027.4626.5727.4626.8814,21627.1227.29966Out110
06/26/202027.9026.6427.6227.1614,21627.3527.39765Out111
06/25/202027.7226.1426.6127.7114,21627.0827.59456Out112
06/24/202027.6026.3327.6026.6214,21627.0627.81555D1113
06/23/202028.3727.5628.3727.7714,70928.0328.03469D1114
06/22/202028.4427.0627.7028.0014,80927.8227.8765D1115
06/19/202028.8427.9228.3728.1914,76728.3127.42557D1116
06/18/202028.3427.7227.7228.1114,63627.9526.96374D1117
06/17/202028.6527.7527.9027.8614,52027.9926.6732D1118
06/16/202027.8726.7527.3227.6414,40627.4226.66902D1119
06/15/202026.5124.7525.1426.4114,40625.7326.71061Out120
06/12/202026.4925.1026.1625.7214,40625.8927.17696Out121
06/11/202027.1925.0227.0025.1914,40626.1027.33074D1122
06/10/202028.3727.6828.0027.9615,39028.0027.45736D1123
06/09/202027.9827.0027.3027.8815,15827.5627.20668D1124
06/08/202028.1527.1227.7427.4614,77127.6126.83218D1125
06/05/202028.0026.6827.4026.7614,75527.1726.58854D1126
06/04/202027.2326.1526.3526.7314,66726.5926.59685D1127
06/03/202027.2426.2126.5226.5714,68626.6026.5778D1128
06/02/202026.6725.4126.3626.0614,68626.1526.59719Out129
06/01/202027.4026.1127.0026.1914,68626.6526.68989U1130
05/29/202027.3926.0527.2726.8514,10826.9526.57543U1131
05/28/202027.5725.4327.4125.6015,14426.5026.26225U1132
05/27/202027.5725.3026.6327.4814,72026.8526.00652U1133
05/26/202027.0425.7126.6226.7113,77826.5725.40604U1134
05/22/202025.2324.5725.0625.0013,68924.9924.74412U1135
05/21/202025.4224.8225.2124.8413,95925.0624.55745U1136
05/20/202025.7224.9225.1125.3313,91725.2524.45406U1137
05/19/202025.6323.9323.9324.7313,91724.4824.5467Out138
05/18/202024.6523.6224.5323.9513,91724.2025.28151Out139
05/15/202024.6123.3124.6123.5213,91724.0325.70185Out140
05/14/202025.1023.3624.0825.0913,91724.4725.95765Out141
05/13/202026.0924.4225.8024.7113,91725.2626.19211D1142
05/12/202027.8225.8327.2526.0114,88426.6926.14979D1143
05/11/202027.2125.1725.6327.0114,46026.2825.62684D1144
05/08/202026.9425.6526.0026.2414,22326.1824.95746D1145
05/07/202026.9625.5526.2025.8114,08526.0924.34006D1146
05/06/202026.9024.1825.3125.5614,03625.4724.05976D1147
05/05/202023.7522.4322.7522.7514,03622.8623.6224Out148
05/04/202022.7221.7822.1822.3814,03622.2723.82911Out149
05/01/202023.0021.7922.7222.4814,03622.5323.81468U1150
04/30/202025.3123.3525.2423.3616,08424.3123.82342U1151
04/29/202026.0724.8324.9925.8215,22425.4223.41825U1152
04/28/202024.7723.2723.7624.4414,39624.0722.49007U1153
04/27/202023.2221.9421.9423.1113,51122.5421.61943U1154
04/24/202021.8921.1421.4921.6913,40521.5721.20594U1155
04/23/202022.0021.1621.4721.5213,40721.5221.22377U1156
04/22/202021.7420.5020.8421.6313,40721.2021.26033Out157
04/21/202021.2319.8620.9720.1513,40720.5621.25982U1158
04/20/202022.0820.6120.9421.5614,00421.2821.3164U1159
04/17/202021.6221.1221.5621.4713,65221.4721.1155U1160
04/16/202022.2820.6522.0220.9314,01721.4720.8714U1161
04/15/202021.6820.6921.0421.4914,22621.2420.52199U1162
04/14/202022.0020.4120.4321.8112,81121.1520.09809U1163
04/13/202019.6718.9219.4619.6412,80419.4719.24782U1164
04/09/202020.9919.1720.5919.6312,90820.1018.7813U1165
04/08/202020.3218.8219.1619.7912,26919.5118.13923U1166
04/07/202019.9718.2819.8318.8112,41919.2517.87168U1167
04/06/202019.2017.8117.8119.0412,03618.4517.72849U1168
04/03/202017.4916.1117.0216.8212,03616.8817.58629Out169
04/02/202017.8416.5216.6117.2712,03617.0217.87184Out170
04/01/202018.0017.1517.7517.5012,03617.6118.28015U1171
03/31/202018.9917.7918.3518.3112,47418.3518.23966U1172
03/30/202019.0217.7617.8618.2512,12618.1717.8666U1173
03/27/202019.3817.6118.8517.7413,52718.3617.17132U1174
03/26/202019.9117.4017.4019.7911,67418.6116.21363U1175
03/25/202018.5116.8417.7217.0812,03017.4915.16116U1176
03/24/202017.7115.8516.1517.6011,51316.8414.86462U1177
03/23/202015.4013.7113.9714.9811,51314.5015.08247Out178
03/20/202014.7213.3213.7413.6011,51313.7915.79394Out179
03/19/202015.8212.9913.0713.4211,51313.6317.03916Out180
03/18/202017.8013.7717.5013.8011,51315.6918.2178Out181
03/17/202019.5416.1117.0918.7811,51317.9019.17544Out182
03/16/202018.8216.4118.3216.7111,51317.5519.90842Out183
03/13/202020.3618.4919.9720.2111,51319.8720.83266Out184
03/12/202020.2818.6219.7619.0711,51319.4321.38742Out185
03/11/202022.1220.9521.9021.1211,51321.5222.29618Out186
03/10/202022.7821.5822.6122.5111,51322.4322.75901Out187
03/09/202022.8521.1421.5921.8511,51321.8123.00612Out188
03/06/202023.5322.3022.3823.4711,51322.9223.56003Out189
03/05/202023.8622.9423.4423.2011,51323.3523.49684D1190
03/04/202024.3023.4623.7524.1611,59323.9323.45292D1191
03/03/202024.2823.2923.9723.5111,81023.7523.41756D1192
03/02/202024.2823.3024.2823.9511,83824.0123.48118D1193
02/28/202023.9921.9221.9223.9911,83822.9523.71004Out194
02/27/202024.4122.7422.9322.9811,83823.1624.36408Out195
02/26/202024.0723.3123.3823.8311,83823.6325.42611Out196
02/25/202024.5723.1824.5723.2611,83823.9026.0176Out197
02/24/202025.1824.0125.0824.3211,83824.6726.72234Out198
02/21/202027.7825.6627.7126.1511,83826.8627.79497Out199
02/20/202028.4527.5427.8527.9511,83827.9328.16383Out200
02/19/202028.3327.7028.2727.9811,83828.0928.34357Out201
02/18/202028.1427.5527.6727.8111,83827.7728.50459U1202
02/14/202028.7228.0428.7228.3212,17328.4728.36473U1203
02/13/202029.2427.9028.0628.5612,07928.4028.23747U1204
02/12/202029.1928.1328.9828.3412,25828.6628.02586U1205
02/11/202029.2328.4328.4328.7612,09628.6727.69933U1206
02/10/202028.4326.4326.4328.3811,43527.4126.99506U1207
02/07/202028.3826.5428.2926.8311,93027.5326.59934U1208
02/06/202028.7526.2527.6127.9911,03527.7026.03389U1209
02/05/202025.9425.2325.6425.8910,76225.7024.78739U1210
02/04/202025.5425.0225.1125.2510,48925.2124.5536U1211
02/03/202024.9824.1224.1424.6110,41424.4324.24298U1212
01/31/202024.4123.9624.2624.1510,41424.2024.15228Mixed213
01/30/202024.5523.8723.8724.5010,41424.1924.36195Out214
01/29/202024.6924.0424.5924.0610,41424.3424.57931Out215
01/28/202024.7923.3123.6024.5710,41424.0724.68408Out216
01/27/202024.3323.6524.3323.7110,41424.0124.84089D1217
01/24/202025.5324.6325.5325.0210,92625.2125.02841D1218
01/23/202025.2824.2924.8025.1910,77424.9224.97748D1219
01/22/202025.5124.7525.0924.8410,86925.0224.91628D1220
01/21/202025.2624.6724.7925.0610,85624.9424.79561D1221
01/17/202025.6024.9525.4025.0310,99525.2424.59984D1222
01/16/202025.3624.4524.4525.3510,80124.9024.4675D1223
01/15/202024.6424.0424.4224.2510,80124.3424.43287D1224
01/14/202024.9924.1924.5124.5910,90124.5624.46785D1225
01/13/202024.5823.0424.2824.4310,90124.1724.41259Out226
01/10/202024.8723.8124.6824.2310,90124.4224.49732D1227
01/09/202025.1824.5724.9024.6511,05424.8124.51947D1228
01/08/202024.9224.3424.4024.7610,98224.6024.42241D1229
01/07/202024.5323.9024.2524.3810,98224.2824.33194Out230
01/06/202024.5123.9924.4824.1910,98224.3124.31595D1231
01/03/202024.8624.1524.1524.7911,07824.4824.30694D1232
01/02/202024.6324.1124.4424.5211,04324.4424.23841D1233
12/31/201924.2523.9423.9924.0911,04324.0624.17927Out234
12/30/201924.2523.7124.1824.0911,04324.0824.33731Out235
12/27/201924.4823.8524.4824.1811,04324.2724.63298Out236
12/26/201924.4424.1324.2524.3911,04324.3124.71153Out237
12/24/201924.4724.1024.4724.2311,04324.3324.59398U1238
12/23/201924.9124.3024.8924.4211,26224.6424.44694U1239
12/20/201925.0024.4025.0024.8111,29824.8424.34445U1240
12/19/201924.9224.3524.7624.8911,24424.7624.03175U1241
12/18/201924.9823.6923.8724.7710,79024.3223.86515U1242
12/17/201923.8923.4623.6523.7710,73123.7023.54045U1243
12/16/201924.4223.5523.6223.6410,69523.7523.3693U1244
12/13/201923.8023.2323.5623.5610,73123.5523.10489U1245
12/12/201923.7523.1123.1523.6410,52723.4122.95046U1246
12/11/201923.2522.6822.8223.1910,35922.9922.76116U1247
12/10/201922.9222.5022.6222.8210,29122.7222.57708U1248
12/09/201922.9222.4622.8122.6710,36822.7222.31482U1249
12/06/201923.3122.7522.9922.8410,32222.9522.03524U1250
12/05/201922.8922.3122.5222.7410,12322.6221.87568U1251
12/04/201922.5821.5621.7222.3010,00022.0321.50932U1252
12/03/201921.5620.4621.1221.5310,00021.2221.23951253
12/02/201921.5220.9321.5221.2110,00021.3221.295254

21.89333|0.26|27.48833|0.00|

24.99693|1.62|0.00|25.81|
-------------
27.6733341217041---27.24924
-------------

----24---
27.8--21.21--35.7660543105469--16862.83--21.21
27.80:Stab:45:Pote:6.59:Comp:37:Retu:68:Pote:6.59:Pote2:55%:Pote3:34%:Target:25.81:Ahead:37
283129.00:VolPerc:1:Move::Move1:
27.80:Stab:45:Pote:24:Comp:37:Retu:68:Pote:24:Pote2:55:Pote3:34:Target:25.81:Ahead:37
16.0855695947166

283129.00:VolPerc:1:Move::Move1::Over:14:C_Cur_Beat:37: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$27.80$25.81$24.95+30.82%0.15%0.55%4534%37%68%18%
Trade Data as of [16:00]
Last Trade
$27.80
Change
0.51%  $0.14
Open
$27.66
Previous Close
$27.66
High
$27.86
Low
$27.26
Volume
247,024
Average Volume
283,129
Beta
1.42
Return on Equity
10.37
Gross Margin
41.28
Debt to Equity
10.48
Net Profit
9.79
Market Cap
931.2M
% Change (ytd)
14.80
EPS
1.32 > 1.08
P/E
21.00 > 25.76
P/S
0.49
Shares Out
33.5M
Revenue (ttm)
$460.1M
EBITD (ttm)
66.82
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
12/04/201912/24/201920$22.03$24.3310%$11,04310%-5%
01/02/202001/06/20204$24.44$24.31-1%$10,98210%-7%
01/08/202001/10/20202$24.60$24.42-1%$10,9019%-7%
01/14/202001/15/20201$24.56$24.34-1%$10,8018%-8%
01/16/202001/27/202011$24.90$24.01-4%$10,4144%-14%
02/03/202002/18/202015$24.43$27.7714%$11,83818%-15%
03/02/202003/05/20203$24.01$23.35-3%$11,51315%1%
03/24/202004/01/20208$16.84$17.615%$12,03620%34%
04/06/202004/21/202015$18.45$20.5611%$13,40734%32%
04/23/202005/01/20208$21.52$22.535%$14,03640%30%
05/06/202005/13/20207$25.47$25.26-1%$13,91739%17%
05/20/202006/01/202012$25.25$26.656%$14,68647%20%
06/03/202006/11/20208$26.60$26.10-2%$14,40644%12%
06/16/202006/24/20208$27.42$27.06-1%$14,21642%11%
06/30/202007/08/20208$27.44$27.671%$14,33543%13%
07/09/202007/14/20205$28.02$27.42-2%$14,02940%10%
07/17/202007/23/20206$27.86$28.673%$14,43344%8%
07/29/202008/05/20207$28.19$27.34-3%$13,99840%-4%
08/12/202008/18/20206$26.92$26.46-2%$13,75938%10%
09/01/202009/04/20203$23.96$22.94-4%$13,17432%21%
09/15/202009/23/20208$21.51$22.263%$13,63136%29%
09/29/202010/15/202016$22.18$23.938%$14,70547%33%
11/02/202011/10/20208$22.49$23.977%$15,67357%43%
11/11/202011/19/20208$24.79$25.884%$16,36364%41%
11/23/202012/02/20209$27.03$27.80--3%$16,83168%37%