Enter Symbol:
Look for Ideas     | ACLS Profile | ACLS Financials |     Detail +/-
ACLS
3====16
(0.06secs)
Getting New Quote. . . (0.16secs)
Getting History. . . (23.50secs)
Pulling Full History. . . (14.58secs)
Parsing History. . .. . . . . . . . . . . . . . . . . . . . . . . . . (0.13secs)
Processing History. . .. . . . . . . . . . . . . . . . . . . . . . . . . (0.42secs)
Complete
DateHighLowOpenClose10K HistoryTrack BlueTrack Red10K History In
11/12/201922.6022.2822.3722.4921,12822.4321.88193Hold1
11/11/201922.3921.4221.8522.3620,67422.0421.82402Hold2
11/08/201922.2021.4421.5721.8820,51421.7621.79704Hold-3
11/07/201921.9221.4521.8221.7120,41921.7421.27292Hold4
11/06/201921.8621.2721.8621.6120,69321.6820.89195Hold5
11/05/201922.3221.7322.0521.9020,86321.9920.67525Hold6
11/04/201922.3121.2521.6922.0819,72021.8520.42666Hold7
11/01/201921.3519.4419.4920.8719,13620.2520.0352Buy8
10/31/201919.6219.0519.6219.1719,13619.3819.78589U19
10/30/201920.1119.5220.0019.6419,71319.8219.5867U110
10/29/201920.5519.8320.5219.9620,33620.2219.31163U111
10/28/201920.6319.7619.7620.5919,35820.1818.98323U112
10/25/201919.8119.0519.2019.6018,91319.4118.62944U113
10/24/201919.2518.4418.5719.1518,07418.8518.39828U114
10/23/201918.3317.9118.0518.3017,95518.1618.18385U115
10/22/201918.4418.1118.3018.1818,08418.2518.18239U116
10/21/201918.3818.0118.0818.3117,97018.1918.09486U117
10/18/201918.1517.7118.0217.8217,97017.9217.99809U118
10/17/201918.5918.0518.3918.1618,17818.2917.94593U119
10/16/201918.3518.0418.0418.1318,16818.1217.7683U120
10/15/201918.2617.6517.6918.1217,69717.9217.61716U121
10/14/201917.9817.3317.9317.6518,03817.7417.41097U122
10/11/201918.1617.4817.4817.9917,19617.7617.32451U123
10/10/201917.3317.0617.1017.1517,05517.1517.06922U124
10/09/201917.1216.8217.0017.0116,86016.9916.9355U125
10/08/201917.0016.6116.9916.8217,31616.8716.78849U126
10/07/201917.4417.2117.3417.2717,38617.3116.83878U127
10/04/201917.3616.7016.7017.3417,06917.0216.79977U128
10/03/201916.7916.1316.3616.7717,06916.5316.86178Out29
10/02/201916.8216.2916.6816.4317,06916.5617.11874Out30
10/01/201917.6316.7817.2416.8617,06917.1017.55283Out31
09/30/201917.2216.6416.8617.0917,06916.9617.80781Out32
09/27/201917.6516.5017.6516.7917,06917.1718.03748Out33
09/26/201918.8217.7718.6817.7917,06918.2518.32496D134
09/25/201918.7718.2118.3018.6617,28218.4818.3288D135
09/24/201918.7018.1818.5618.3017,28218.4318.32354Mixed36
09/23/201918.4918.0918.1618.3817,28218.2818.31951Out37
09/20/201918.5817.9618.2818.2217,28218.2618.32016Out38
09/19/201918.5018.1518.4018.1617,28218.3018.3606U139
09/18/201918.7518.2018.5218.3717,57018.4518.34546U140
09/17/201918.6218.2318.3218.6017,31518.4518.10318U141
09/16/201918.4118.0418.3118.3317,39118.2917.56254U142
09/13/201918.5418.1018.1918.4117,18318.3117.34096U143
09/12/201918.4617.9018.3018.1917,26818.2217.03066U144
09/11/201918.3717.0617.2818.2816,29517.7616.68638U145
09/10/201917.2816.0416.3417.2515,45416.7516.18698U146
09/09/201916.5215.9815.9816.3615,11416.2015.87724U147
09/06/201916.2115.9816.2116.0015,22716.1015.77931U148
09/05/201916.7815.9115.9516.1214,84016.1415.56178U149
09/04/201915.7815.2315.2315.7114,21715.4815.10785U150
09/03/201915.2214.9115.1415.0514,46215.0914.93659U151
08/30/201915.4415.1515.2815.3114,32115.3014.92227U152
08/29/201915.4514.6414.9615.1614,22115.0614.91877U153
08/28/201914.8814.5314.7014.6714,22114.6914.96561Out54
08/27/201914.9814.6314.9614.7614,22114.8415.06007Out55
08/26/201915.1914.7715.0614.8814,22114.9715.08863Out56
08/23/201915.3114.6715.2814.8514,22115.0415.12361D157
08/22/201915.6615.2415.2415.4014,52715.3615.17696D158
08/21/201915.1814.9415.1215.0714,52715.0815.1174Out59
08/20/201915.2214.9015.1314.9114,52715.0315.10129D160
08/19/201915.5915.1515.5915.1714,81415.3815.14378D161
08/16/201915.3815.0315.0715.3314,69015.2015.09823D162
08/15/201915.2414.7814.9714.9114,69014.9615.05378Out63
08/14/201915.1214.9315.0015.0014,69015.0115.06352Out64
08/13/201915.5715.0015.0015.2814,69015.1915.20303Out65
08/12/201915.2214.9014.9015.0314,69015.0015.19049Out66
08/09/201915.2415.0015.2015.0414,69015.1215.2006Out67
08/08/201915.3514.8114.8115.2214,69015.0415.32316Out68
08/07/201916.0614.8716.0614.8914,69015.4715.64239Out69
08/06/201915.4914.8615.2115.0214,69015.1315.78176Out70
08/05/201915.3514.7315.3515.0914,69015.1615.94348Out71
08/02/201916.2415.4616.0515.7714,69015.8916.08085D172
08/01/201916.5916.0716.0716.1614,83816.1916.09791D173
07/31/201916.4415.9716.1816.0514,92616.1516.01745D174
07/30/201916.3215.7915.8316.2114,92616.0316.03341Out75
07/29/201916.0515.8115.8316.0014,92615.9216.00434U176
07/26/201916.0515.8215.8215.9714,72915.9115.96087U177
07/25/201916.2915.6116.2915.7115,31015.9815.89042U178
07/24/201916.6115.7115.8616.3314,89816.1215.80821U179
07/23/201916.0415.6915.7515.8914,70115.8415.48799U180
07/22/201916.0615.4415.4415.6814,37315.6215.35353U181
07/19/201915.6315.3015.3915.3314,42915.4015.25885U182
07/18/201915.6115.3415.3515.3914,39115.4015.18705U183
07/17/201915.5314.9115.1015.3514,11915.2215.10797U184
07/16/201915.2114.9215.2015.0614,26015.1115.05015U185
07/15/201915.3614.9515.1615.2114,21315.1814.9866U186
07/12/201915.2114.7814.7815.1614,04314.9814.92335U187
07/11/201915.1214.6815.0314.7914,04314.9114.92595D188
07/10/201915.2814.7915.0014.9914,13915.0114.95372D189
07/09/201914.9114.5614.7814.8414,13914.7815.00515Out90
07/08/201915.0314.7615.0314.9314,13914.9515.25514Out91
07/05/201915.2014.8914.9815.1614,13915.0615.24673U192
07/03/201915.3015.0515.1515.1514,24015.1615.1445U193
07/02/201915.4214.9515.3415.1714,49415.2315.02645U194
07/01/201915.7715.2415.5215.4414,12815.4914.91386U195
06/28/201915.4015.0015.1515.0514,10015.1314.72731U196
06/27/201915.0214.4514.4515.0213,83214.7414.50474U197
06/26/201914.6014.2614.2614.4413,83214.3814.47731Out98
06/25/201914.5213.9914.2914.0613,83214.2014.52722Out99
06/24/201914.6414.3114.5214.3213,83214.4414.5893Out100
06/21/201914.7614.4614.5614.4613,83214.5414.57517Out101
06/20/201914.9614.6014.9014.6413,83214.7714.64084Mixed102
06/19/201914.7714.5614.7314.6213,83214.6714.70747Out103
06/18/201914.9314.2914.2914.6813,83214.5314.71936Out104
06/17/201914.6614.1814.5914.2013,83214.4014.87621Out105
06/14/201914.9714.5914.8714.5913,83214.7515.03488Out106
06/13/201915.2114.4514.8015.1313,83214.9215.09496Out107
06/12/201914.9114.5014.9014.7413,83214.7815.13202D1108
06/11/201915.8815.0415.5915.0914,72915.3815.20076D1109
06/10/201915.7615.0015.1315.7414,06415.4215.09432D1110
06/07/201915.2614.8014.8915.0314,02114.9814.90708D1111
06/06/201915.1514.6314.8714.8914,02114.8814.89423D1112
06/05/201915.5014.8115.3914.9514,41315.1614.94034D1113
06/04/201915.3114.5114.7715.3014,12414.9914.96569D1114
06/03/201914.9014.4714.6614.6014,12414.6515.10342Out115
05/31/201915.1014.7314.9214.8314,12414.8915.37213Out116
05/30/201915.5515.0915.3515.1614,12415.2815.52127Out117
05/29/201915.7115.2615.4515.3214,12415.4215.65417Out118
05/28/201915.8215.2015.7215.6314,12415.6215.79359Out119
05/24/201915.8115.4715.4715.7014,12415.6015.90994Out120
05/23/201915.9615.1515.8815.3614,12415.6016.1192Out121
05/22/201916.2415.8016.1616.1414,12416.1116.45399Out122
05/21/201916.4616.1916.1916.3414,12416.2816.60007Out123
05/20/201916.3015.8916.2115.9614,12416.0916.64353Out124
05/17/201916.9216.4916.7016.5014,12416.6416.77349Out125
05/16/201917.2816.8717.0416.9514,12417.0216.95561Mixed126
05/15/201917.3016.4116.4417.1514,12416.8217.23481Out127
05/14/201916.8216.3616.5116.6614,12416.5918.10212Out128
05/13/201917.1316.4517.1316.4814,12416.8018.84337Out129
05/10/201917.6117.0917.0917.4814,12417.3119.43772Out130
05/09/201918.7217.0718.7217.2414,12417.9520.07336Out131
05/08/201920.9418.8920.4419.0814,12419.8120.85156D1132
05/07/201922.1921.5621.7921.9615,74121.8821.58291D1133
05/06/201922.0921.0121.3922.0815,65521.6721.44229D1134
05/03/201921.9621.3321.4721.9615,46421.6921.35964D1135
05/02/201921.5220.9821.1221.2715,46421.2121.26589Out136
05/01/201921.6321.0521.5021.1215,46421.3221.27177Mixed137
04/30/201921.4121.0321.2521.2915,46421.2521.29235Out138
04/29/201921.5221.1821.3021.2615,46421.3021.32938Out139
04/26/201921.3020.8620.9921.2915,46421.1221.35024Out140
04/25/201921.6120.9421.4221.0615,46421.2521.48487Out141
04/24/201921.9421.2021.3121.4515,46421.4421.54649Out142
04/23/201921.5921.1921.3921.2715,46421.3521.57894Out143
04/22/201921.6321.2621.6321.4115,46421.5021.62189U1144
04/18/201921.9721.5821.8721.6715,70521.7721.56901U1145
04/17/201921.9621.4021.8121.8315,53921.7721.36507U1146
04/16/201921.9221.5021.5621.6015,39521.6221.2081U1147
04/15/201921.4421.0921.4221.4015,43121.3620.99543U1148
04/12/201921.5820.9821.0821.4515,02921.2720.92385U1149
04/11/201920.9920.6220.9920.8915,05020.9020.8611U1150
04/10/201920.9720.6720.7620.9214,92820.8320.81863U1151
04/09/201920.9320.6220.9120.7515,10120.8120.78017U1152
04/08/201921.0020.6720.8920.9915,07920.9020.6626U1153
04/05/201921.0820.7920.9020.9614,96420.9320.56678U1154
04/04/201920.8020.4020.6020.8014,84220.6720.41368U1155
04/03/201921.0520.4920.4920.6314,51120.6320.30405U1156
04/02/201920.4119.9520.3520.1714,63320.2320.13253U1157
04/01/201920.6420.2120.2620.3414,47520.3420.11456U1158
03/29/201920.5119.9820.0920.1214,49720.1520.03308U1159
03/28/201920.1119.6619.8319.8614,49719.8620.06903Out160
03/27/201920.2219.5819.8519.8414,49719.8620.22458Out161
03/26/201920.5819.7620.3419.8414,49720.1220.34699Out162
03/25/201920.3219.6619.9420.1314,49720.0220.46204Out163
03/22/201920.9119.8020.8319.9714,49720.3920.60528U1164
03/21/201921.1820.5520.5520.8914,57920.7720.66553U1165
03/20/201920.8720.3720.6820.5014,72820.6020.56986U1166
03/19/201920.9220.6720.7720.7114,70020.7620.45555U1167
03/18/201920.7920.3520.6120.6714,64320.6220.31661U1168
03/15/201921.0520.4220.4220.5914,45820.5820.24382U1169
03/14/201920.6520.1920.1920.3314,35120.3120.05033U1170
03/13/201920.5019.8420.1420.1814,33920.1620.00895U1171
03/12/201920.2919.8720.1819.9714,33920.0820.04366Mixed172
03/11/201920.2019.6319.6720.0814,33919.8920.21896Out173
03/08/201919.9419.4619.5919.5714,33919.6220.47234Out174
03/07/201920.3919.7820.3519.8214,33920.0820.83846Out175
03/06/201921.0620.3021.0620.3714,33920.7021.0516Out176
03/05/201921.3020.8521.2021.0114,33921.0921.14999Out177
03/04/201921.4220.9421.1621.1714,33921.1721.26686Out178
03/01/201921.3520.9621.1021.1114,33921.1221.50863Out179
02/28/201921.3420.9221.1421.0214,33921.1021.7108Out180
02/27/201921.4120.8321.4121.2514,33921.2621.93192Out181
02/26/201921.9221.4421.7921.4614,33921.6422.20042Out182
02/25/201922.3521.8022.2621.8214,33922.0522.28722Out183
02/22/201922.2821.8522.2822.0214,33922.1222.38977Out184
02/21/201922.6422.0922.5322.1314,33922.3422.44967D1185
02/20/201922.7622.2922.4022.5314,43122.4922.46144D1186
02/19/201922.5122.2122.2622.3014,43122.3122.40334U1187
02/15/201922.7022.3322.7022.4414,64022.5522.32894U1188
02/14/201922.7222.1922.4022.6314,47822.5022.18099U1189
02/13/201922.7022.1122.4522.3814,44622.4122.10371U1190
02/12/201922.4222.0822.1922.3314,22622.2622.02807U1191
02/11/201922.1021.4621.9321.9914,13521.9021.90004U1192
02/08/201922.3121.7221.9821.8514,44021.9521.83901U1193
02/07/201922.9921.0021.7922.3214,41422.0321.71537U1194
02/06/201922.3521.6321.6322.2813,93521.9721.39161U1195
02/05/201921.8621.3921.3921.5413,94821.5221.04517U1196
02/04/201921.7521.2821.3921.5613,84421.4920.84941U1197
02/01/201921.5020.8520.8521.4013,47621.1420.61735U1198
01/31/201921.0320.3520.6420.8313,39220.7220.34092U1199
01/30/201920.8420.2020.6220.7013,20420.6119.95849U1200
01/29/201920.8119.9720.8020.4113,43720.5319.55196U1201
01/28/201921.2019.8019.8020.7712,97120.3619.2964U1202
01/25/201920.1819.0019.0020.0512,64519.5519.0154U1203
01/24/201919.4818.1518.1518.8012,64518.5918.91664Out204
01/23/201918.7917.9018.6017.9312,64518.2918.97726Out205
01/22/201919.3718.3819.3218.4712,64518.8919.0586U1206
01/18/201919.9619.3119.3119.5312,87519.4918.91552U1207
01/17/201919.3719.0019.1019.2312,89519.1718.64642U1208
01/16/201919.3418.5218.5219.2612,39918.9018.42131U1209
01/15/201918.6918.2018.6918.5212,39918.5518.24561U1210
01/14/201919.0018.0418.1918.5212,12518.4118.13594U1211
01/11/201918.3517.9517.9518.1112,10518.0717.97558U1212
01/10/201918.1917.7917.9518.0812,09818.0117.74149U1213
01/09/201918.6217.8717.8718.0711,90418.0617.54889U1214
01/08/201918.2117.3518.1317.7811,95117.9017.45234U1215
01/07/201918.0817.4517.6917.8511,89617.7717.40758U1216
01/04/201917.6416.7416.8217.6111,89617.2117.37828Out217
01/03/201917.4316.5517.3916.5711,89616.9817.32236U1218
01/02/201918.1416.9217.4817.7912,46817.6017.12058U1219
12/31/201817.8117.1717.8017.8012,44017.7016.81117U1220
12/28/201818.0917.0017.0017.7611,90117.4316.40737U1221
12/27/201817.0016.3516.3516.9911,67816.6716.2803U1222
12/26/201816.6815.4615.6516.6311,67816.1216.38428Out223
12/24/201816.2515.4815.7115.5411,67815.7016.58425Out224
12/21/201816.7415.6916.7415.8511,67816.2716.81453Out225
12/20/201816.9616.3916.7416.5911,67816.6717.43951Out226
12/19/201817.7216.5817.4816.7311,67817.1217.72156Out227
12/18/201818.3517.5217.8117.5511,67817.7718.05509Out228
12/17/201818.2317.5017.7717.6111,67817.7518.17192Out229
12/14/201818.2817.6017.9817.7911,67817.9018.35888Out230
12/13/201818.9218.1018.5918.2111,67818.4418.52619Out231
12/12/201818.8018.2818.5718.4911,67818.5318.61538Out232
12/11/201818.8518.0818.5918.2011,67818.4218.77921Out233
12/10/201818.7718.0918.5418.2211,67818.4019.21116Out234
12/07/201819.1018.4119.0018.5411,67818.7719.45158Out235
12/06/201819.1418.4118.8919.0211,67818.8919.57292Out236
12/04/201819.9318.3019.8519.2911,67819.4219.57412U1237
12/03/201820.5719.7520.4420.0911,98020.2319.43651U1238
11/30/201820.0219.3619.5719.9211,81719.7318.85188U1239
11/29/201819.8019.1319.2219.6511,56519.4418.55555U1240
11/28/201819.2818.2018.5119.2310,97518.8318.14951U1241
11/27/201818.5817.5318.0618.2510,90918.1217.69011U1242
11/26/201818.2717.8218.1918.1410,76518.1317.52721U1243
11/23/201818.1517.5817.7017.9010,72317.8217.27519U1244
11/21/201817.9017.5217.6117.8310,45817.7217.14313U1245
11/20/201817.6416.5716.7917.3910,24217.0916.88503U1246
11/19/201817.4516.8617.4517.0310,56017.2116.72719U1247
11/16/201817.5716.5916.6517.5610,23617.1016.58122U1248
11/15/201817.1916.1816.1817.0210,00016.6316.43524U1249
11/14/201816.6816.0616.3016.2110,00016.2916.38556Out250
11/13/201816.6915.9716.3916.1710,00016.3016.42474251
11/12/201816.8916.0816.8916.2010,00016.5316.515252

16.46167|0.36|16.625|0.35|

16.95927|1.53|2.97|19.21|
-------------
22.4325008392334---21.88193
-------------

----20---
22.49--16.2--34.2270404296875--21127.8--16.2000
22.49:Stab:34:Pote:6.29:Comp:74:Retu:113:Pote:6.29:Pote2:65%:Pote3:34%:Target:19.21:Ahead:74
246016.00:VolPerc:1:Move::Move1:
22.49:Stab:34:Pote:28:Comp:74:Retu:113:Pote:28:Pote2:65:Pote3:34:Target:19.21:Ahead:74
33.8331205247842

246016.00:VolPerc:1:Move::Move1::Over:30:C_Cur_Beat:74: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$22.49$19.21$18.31+31.25%0.40%1.06%3434%74%113%39%
Trade Data as of [16:00]
Last Trade
$22.49
Change
0.58%  $0.13
Open
$22.37
Previous Close
$22.36
High
$22.60
Low
$22.28
Volume
152,548
Average Volume
246,016
Beta
1.34
Return on Equity
3.92
Gross Margin
42.06
Debt to Equity
11.90
Net Profit
4.63
Market Cap
729.2M
% Change (ytd)
25.62
EPS
0.46 > 0.63
P/E
48.45 > 35.47
P/S
0.47
Shares Out
32.4M
Revenue (ttm)
$340.9M
EBITD (ttm)
29.66
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
11/15/201812/04/201819$16.63$19.4217%$11,67817%-7%
12/27/201801/03/20197$16.67$16.982%$11,89619%9%
01/07/201901/22/201915$17.77$18.896%$12,64526%6%
01/25/201902/19/201925$19.55$22.3114%$14,43144%6%
02/20/201902/21/20191$22.49$22.34-1%$14,33943%4%
03/13/201903/22/20199$20.16$20.391%$14,49745%16%
03/29/201904/22/201924$20.15$21.507%$15,46455%21%
05/03/201905/08/20195$21.69$19.81-9%$14,12441%6%
06/04/201906/06/20192$14.99$14.88-1%$14,02140%48%
06/07/201906/12/20195$14.98$14.78-1%$13,83238%45%
06/27/201907/05/20198$14.74$15.062%$14,13941%48%
07/10/201907/11/20191$15.01$14.91-1%$14,04340%48%
07/12/201907/29/201917$14.98$15.926%$14,92649%51%
07/31/201908/02/20192$16.15$15.89-2%$14,69047%47%
08/16/201908/20/20194$15.20$15.03-1%$14,52745%52%
08/22/201908/23/20191$15.36$15.04-2%$14,22142%47%
08/29/201909/19/201921$15.06$18.3022%$17,28273%59%
09/25/201909/26/20191$18.48$18.25-1%$17,06971%56%
10/04/201910/18/201914$17.02$17.925%$17,97080%68%
10/21/201910/31/201910$18.19$19.386%$19,13691%70%
11/01/201911/12/201911$20.25$22.49--11%$21,251113%74%