Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-19	Q	ACLS	98.00	99.0699	94.46	94.79	-3.46	709,927	11,044	94.40	98.99
2024-04-18	Q	ACLS	101.61	101.61	98.04	98.25	-3.47	647,845	11,999	98.00	98.25
2024-04-17	Q	ACLS	104.33	104.82	101.57	101.72	-2.60	545,819	11,135	80.52	104.00
2024-04-16	Q	ACLS	103.31	105.355	102.36	104.32	-0.01	418,073	8,990	103.19	200.00
2024-04-15	Q	ACLS	105.28	105.885	102.975	104.40	-0.21	410,340	7,229	102.60	104.30
2024-04-12	Q	ACLS	105.60	107.19	104.21	104.61	-3.51	458,381	8,518	104.43	107.10
2024-04-11	Q	ACLS	106.02	108.30	104.475	108.12	2.98	400,226	7,658	106.10	108.29
2024-04-10	Q	ACLS	105.95	107.86	103.735	105.14	-3.76	552,365	11,216	104.31	105.40
2024-04-09	Q	ACLS	106.60	109.02	105.7783	108.90	4.18	531,462	9,537	106.00	111.00
2024-04-08	Q	ACLS	106.00	106.76	104.61	104.72	-0.52	328,205	6,029	104.88	105.49
2024-04-05	Q	ACLS	105.47	106.00	103.25	105.24	0.78	482,428	8,963	103.49	106.50
2024-04-04	Q	ACLS	108.55	109.50	103.715	104.46	-2.60	655,505	11,676	100.22	106.55
2024-04-03	Q	ACLS	106.87	108.96	106.11	107.06	-1.12	663,212	12,628	106.74	107.70
2024-04-02	Q	ACLS	109.99	109.99	107.63	108.18	-4.21	623,453	10,557	106.00	109.00
2024-04-01	Q	ACLS	111.70	113.9699	111.65	112.39	0.87	373,464	7,214	111.71	112.82
2024-03-29	Q	ACLS	112.38	114.09	111.45	111.52	-0.95	0	0	110.53	114.17
2024-03-28	Q	ACLS	112.38	114.09	111.45	111.52	-0.95	530,029	8,589	110.53	114.17
2024-03-27	Q	ACLS	109.22	112.58	107.46	112.47	4.43	507,042	7,590	111.50	112.46
2024-03-26	Q	ACLS	110.46	110.75	108.01	108.04	-1.51	471,967	8,816	108.02	109.75
2024-03-25	Q	ACLS	109.00	110.90	107.46	109.55	-3.11	586,583	10,278	108.76	120.00
2024-03-22	Q	ACLS	113.40	114.42	111.97	112.66	-1.76	377,085	6,328	111.89	113.03
2024-03-21	Q	ACLS	116.27	117.93	113.75	114.42	1.35	532,815	10,045	114.11	115.30
2024-03-20	Q	ACLS	112.20	113.75	109.215	113.07	1.91	513,418	8,529	114.77	115.00
2024-03-19	Q	ACLS	108.65	111.21	107.09	111.16	0.95	551,739	8,332	108.00	111.15
2024-03-18	Q	ACLS	110.25	111.38	109.22	110.21	2.60	539,362	8,621	109.25	110.11
2024-03-15	Q	ACLS	106.56	108.1367	106.11	107.61	-0.50	773,042	9,407	107.61	111.00
2024-03-14	Q	ACLS	108.32	109.24	106.95	108.11	-0.54	627,868	9,832	108.00	109.80
2024-03-13	Q	ACLS	111.15	111.965	108.37	108.65	-3.24	791,433	12,096	108.36	110.00
2024-03-12	Q	ACLS	114.60	114.60	110.90	111.89	-0.59	513,445	9,088	110.90	113.60
2024-03-11	Q	ACLS	111.65	114.02	110.905	112.48	0.57	634,189	8,196	112.00	113.94
2024-03-08	Q	ACLS	119.05	119.19	111.88	111.91	-6.72	858,655	11,897	111.05	112.42
2024-03-07	Q	ACLS	114.68	119.2299	114.51	118.63	5.42	502,944	9,073	117.75	119.45
2024-03-06	Q	ACLS	113.25	114.50	110.21	113.21	1.80	520,886	9,037	112.00	114.23
2024-03-05	Q	ACLS	112.60	114.00	110.25	111.41	-3.32	475,312	9,459	110.00	117.50
2024-03-04	Q	ACLS	117.36	117.36	114.40	114.73	-1.54	595,624	10,525	112.85	115.82
2024-03-01	Q	ACLS	114.00	117.58	112.515	116.32	3.65	557,177	8,477	114.75	120.00
2024-02-29	Q	ACLS	112.67	114.11	111.56	112.67	1.95	842,567	9,555	112.55	114.04
2024-02-28	Q	ACLS	108.15	111.301	107.1381	110.72	0.98	547,353	9,009	109.51	111.99
2024-02-27	Q	ACLS	111.68	111.9999	109.37	109.74	-0.95	613,531	9,164	109.00	113.50
2024-02-26	Q	ACLS	110.99	111.78	109.26	110.69	1.04	498,326	8,939	109.50	194.30
2024-02-23	Q	ACLS	111.50	112.23	109.58	109.65	-1.80	657,020	11,006	109.21	110.82
2024-02-22	Q	ACLS	112.17	113.15	109.30	111.45	2.13	732,276	11,796	111.25	113.53
2024-02-21	Q	ACLS	110.00	110.76	107.48	109.32	-2.59	942,577	13,653	101.00	113.53
2024-02-20	Q	ACLS	114.18	114.3627	110.545	111.91	-4.87	973,643	13,604	111.50	113.62
2024-02-19	Q	ACLS	120.45	122.40	116.69	116.78	-2.48	0	0	116.50	118.80
2024-02-16	Q	ACLS	120.45	122.40	116.69	116.78	-2.48	613,418	11,853	116.50	118.80
2024-02-15	Q	ACLS	121.86	123.00	117.79	119.26	-1.34	635,140	9,752	112.50	123.00
2024-02-14	Q	ACLS	120.20	122.69	119.00	120.60	2.25	618,917	10,186	119.05	121.50
2024-02-13	Q	ACLS	116.92	122.64	116.05	118.35	-3.97	913,494	13,710	116.80	122.64
2024-02-12	Q	ACLS	125.06	126.64	121.2401	122.32	-3.00	870,306	14,713	121.75	122.11
2024-02-09	Q	ACLS	124.62	127.26	120.235	125.32	3.07	1,100,040	16,546	122.85	135.99
2024-02-08	Q	ACLS	117.45	124.91	110.00	122.25	-9.24	2,533,438	29,912	121.85	122.00
2024-02-07	Q	ACLS	132.21	134.30	129.39	131.49	1.67	1,231,446	15,244	121.00	125.00
2024-02-06	Q	ACLS	129.55	131.21	128.00	129.82	-0.38	717,819	10,522	128.00	169.05
2024-02-05	Q	ACLS	132.38	134.2599	128.5301	130.20	-1.42	554,167	10,127	126.60	135.30
2024-02-02	Q	ACLS	130.25	132.94	129.475	131.62	0.93	381,185	6,704	130.65	132.50
2024-02-01	Q	ACLS	131.80	132.16	127.43	130.69	0.64	583,301	9,634	132.00	135.50
2024-01-31	Q	ACLS	130.53	135.195	128.10	130.05	-3.36	787,258	11,785	121.18	132.19
2024-01-30	Q	ACLS	134.21	135.4045	132.90	133.41	-1.01	486,173	8,024	130.30	135.79
2024-01-29	Q	ACLS	132.29	134.50	129.79	134.42	3.13	648,503	8,758	132.18	142.50
2024-01-26	Q	ACLS	134.29	135.2399	130.77	131.29	-5.02	812,354	14,083	130.60	131.62
2024-01-25	Q	ACLS	143.54	144.193	135.87	136.31	-3.80	915,758	13,903	132.00	134.18
2024-01-24	Q	ACLS	142.60	145.77	139.61	140.11	0.78	937,604	14,910	139.90	142.82
2024-01-23	Q	ACLS	138.98	140.64	136.6321	139.33	1.45	709,913	11,704	139.37	141.00
2024-01-22	Q	ACLS	133.55	138.50	133.55	137.88	6.24	952,221	14,867	137.80	139.00