回到頂端
|||
熱門: 南韓 中正紀念堂 北極熊

■■■NASDAQ成份股收盤指數

中央商情網/ 2012.01.18 00:00
2012年 1月17日交易日指

收盤價

漲 跌

漲跌幅

最  高

低NASDAQ綜合

2728.08

17.41

0.64%

2736.34

2742.73

2721.03NASDAQ 100 指數

2393.24

21.26

0.90%

2396.14

2404.08

2385.79------------------------------------------------------------------------------------------股票

收盤價

漲跌幅

今年以來

今年以來

今年以來代碼

漲 跌 幅

最 高 價

最 低 價AAPL

Apple Inc.

424.70

+4.89

+1.16%

+4.86%

427.75

310.50ADBE

Adobe Systems Inco

29.35

+0.38

+1.31%

+3.82%

35.99

22.67ADP

Automatic Data Pro

55.66

+0.71

+1.29%

+3.05%

55.85

44.72ADSK

Autodesk

32.16

+0.24

+0.75%

+6.03%

46.15

22.99AKAM

Akamai Technologie

32.13

-0.09

-0.28%

-0.46%

52.72

18.25ALTR

Altera Corp.

37.06

-0.25

-0.67%

-0.11%

49.59

30.39ALXN

Alexion Pharmaceut

77.11

+2.49

+3.34%

+7.85%

77.32

40.67AMAT

Applied Materials

11.77

+0.27

+2.39%

+9.94%

16.93

9.70AMGN

Amgen Inc.

68.07

+0.47

+0.70%

+6.01%

68.47

47.66AMZN

Amazon.Com

181.66

+3.24

+1.82%

+4.95%

246.71

160.59APOL

Apollo Group

57.70

+0.51

+0.89%

+7.11%

58.29

37.08ATVI

Activision Blizzar

11.99

-0.25

-2.04%

-2.68%

14.40

10.40BBBY

Bed Bath & Beyond

59.83

+0.81

+1.37%

+3.21%

63.83

44.79BIDU

Baidu

128.85

+1.44

+1.13%

+10.63%

165.96

100.95BIIB

Biogen Idec Inc

116.90

+0.87

+0.75%

+6.22%

120.66

64.28BMC

Bmc Software

32.88

+0.33

+1.01%

+0.31%

56.55

31.62BRCM

Broadcom Corp.

32.22

+0.39

+1.23%

+9.74%

47.39

27.59CA

Ca Inc.

21.61

+0.10

+0.46%

+6.87%

25.68

18.60CELG

Celgene Corp.

73.11

+0.48

+0.66%

+8.15%

75.11

48.92CERN

Cerner Corp.

60.84

-0.72

-1.17%

-0.67%

74.39

47.42CHKP

Check Point Softwa

54.88

+3.98

+7.82%

+4.45%

61.60

44.32CHRW

C.H. Robinson Worl

66.47

-0.26

-0.39%

-4.74%

82.61

62.30CMCSA

Comcast Corp.

25.53

+0.16

+0.61%

+7.70%

27.16

19.19COST

Costco Wholesale C

81.42

+0.81

+1.00%

-2.28%

88.68

69.54CSCO

Cisco Systems

19.31

+0.25

+1.31%

+6.80%

22.34

13.30CTRP

Ctrip.Com Internat

23.66

-0.65

-2.67%

+1.11%

50.57

22.02CTSH

Cognizant Technolo

68.43

+0.09

+0.13%

+6.41%

83.48

53.54CTXS

Citrix Systems

65.67

+0.82

+1.26%

+8.15%

88.49

50.21DELL

Dell Inc.

16.08

+0.20

+1.26%

+9.91%

17.60

12.99DLTR

Dollar Tree

83.96

+1.21

+1.46%

+1.02%

84.53

48.51DTV

Directv

43.50

+0.04

+0.09%

+1.73%

53.40

39.82EBAY

Ebay Inc.

30.53

-0.09

-0.29%

+0.66%

35.35

26.86ESRX

Express Scripts

49.83

+0.68

+1.38%

+11.50%

60.89

34.47EXPD

Expeditors Interna

42.59

-0.10

-0.23%

+3.98%

55.78

38.25EXPE

Expedia

29.69

+1.02

+3.56%

+2.31%

32.89

19.61FAST

Fastenal Company

46.79

+0.20

+0.43%

+7.29%

47.59

28.81FFIV

F5 Networks

106.31

-0.47

-0.44%

+0.18%

145.73

69.01FISV

Fiserv

61.26

+0.47

+0.77%

+4.29%

65.41

48.75FLEX

Flextronics Intern

6.21

-0.01

-0.16%

+9.72%

8.50

5.05FLIR

Flir Systems

25.65

+0.11

+0.43%

+2.31%

37.29

21.86FSLR

First Solar

40.00

+0.08

+0.20%

+18.48%

175.45

29.87GILD

Gilead Sciences

46.26

+1.37

+3.05%

+13.02%

46.50

34.45GMCR

Green Mountain Cof

50.87

+3.90

+8.30%

+13.42%

115.98

32.73GOOG

Google Inc.

628.58

+3.59

+0.57%

-2.68%

670.25

473.02GRMN

Garmin Ltd

40.80

+0.13

+0.32%

+2.49%

41.50

29.23HSIC

Henry Schein

68.12

+0.20

+0.29%

+5.73%

74.98

58.50ILMN

Illumina

36.00

+0.29

+0.81%

+18.11%

79.40

25.57INFY

Infosys Limited

51.92

+0.84

+1.64%

+1.05%

74.25

46.12INTC

Intel Corp.

25.04

-0.10

-0.40%

+3.26%

25.92

19.16INTU

Intuit Inc.

55.25

+0.42

+0.77%

+5.06%

56.46

39.87ISRG

Intuitive Surgical

465.36

+5.92

+1.29%

+0.51%

474.50

279.10KLAC

Kla-Tencor Corp.

48.53

+0.63

+1.32%

+0.58%

51.83

33.20LIFE

Life Technologies

46.35

+0.28

+0.61%

+19.12%

56.71

35.30LINTA

Liberty Media Corp

17.15

+0.09

+0.53%

+5.73%

18.65

12.44LLTC

Linear Technology

29.87

-0.19

-0.63%

-0.53%

36.14

25.41LRCX

Lam Research Corp.

40.07

+1.57

+4.08%

+8.24%

59.10

34.81MAT

Mattel

28.21

+0.07

+0.25%

+1.62%

29.40

22.70MCHP

Microchip Technolo

36.17

+0.56

+1.57%

-1.26%

41.50

29.30MRVL

Marvell Technology

14.46

-0.32

-2.17%

+4.40%

22.01

11.23MSFT

Microsoft Corp.

28.26

+0.01

+0.04%

+8.86%

29.46

23.65MU

Micron Technology

7.16

-0.07

-0.97%

+13.83%

11.95

3.97MXIM

Maxim Integrated P

25.97

+0.02

+0.08%

-0.27%

28.44

20.62MYL

Mylan Inc.

21.57

-0.14

-0.64%

+0.51%

25.46

15.49NFLX

Netflix

94.72

+0.34

+0.36%

+36.70%

304.79

62.37NIHD

Nii Holdings

20.72

-0.51

-2.40%

-2.72%

44.21

19.18NTAP

Netapp

33.73

-0.25

-0.74%

-7.00%

61.02

33.00NVDA

Nvidia Corp.

13.52

-0.21

-1.53%

-2.45%

26.17

11.47NWSA

News Corp.

19.02

+0.41

+2.20%

+6.61%

19.09

13.38ORCL

Oracle Corp.

27.66

+0.32

+1.17%

+7.84%

36.50

24.72ORLY

O'Reilly Automotiv

82.30

+0.70

+0.86%

+2.94%

82.81

53.33PAYX

Paychex

31.20

+0.21

+0.68%

+3.62%

33.91

25.12PCAR

Paccar Inc.

42.90

+0.46

+1.08%

+14.49%

57.23

31.57PCLN

Priceline.Com Inc.

498.21

+15.78

+3.27%

+6.52%

561.88

411.26QCOM

Qualcomm Inc.

57.14

+0.60

+1.06%

+4.46%

59.84

45.98QGEN

Qiagen N.V.

15.16

+0.07

+0.46%

+9.78%

22.20

12.47RIMM

Research In Motion

17.47

+1.30

+8.04%

+20.48%

70.54

12.45ROST

Ross Stores

51.66

+0.51

+1.00%

+8.69%

52.06

31.68SBUX

Starbucks Corp.

47.71

+0.35

+0.74%

+3.69%

47.99

30.75SHLD

Sears Holdings Cor

36.75

+3.19

+9.51%

+15.64%

94.79

28.89SIAL

Sigma-Aldrich Corp

64.94

+0.77

+1.20%

+3.97%

76.16

56.18SIRI

Sirius Xm Radio In

2.16

+0.02

+0.93%

+18.68%

2.44

1.27SNDK

Sandisk Corp.

49.96

+0.07

+0.14%

+1.52%

53.60

32.24SPLS

Staples

15.00

+0.11

+0.74%

+7.99%

23.60

11.94SRCL

Stericycle

84.17

+0.11

+0.13%

+8.02%

95.71

73.05STX

Seagate Technology

19.43

-0.11

-0.56%

+18.48%

19.80

9.05SYMC

Symantec Corp.

16.28

+0.40

+2.52%

+4.03%

20.50

14.94TEVA

Teva Pharmaceutica

44.87

+0.32

+0.72%

+11.17%

57.08

35.00URBN

Urban Outfitters

24.81

-0.32

-1.27%

-9.98%

39.26

21.47VMED

Virgin Media Inc.

24.05

+0.54

+2.30%

+12.49%

33.32

20.51VOD

Vodafone Group Plc

26.93

+0.05

+0.19%

-3.92%

29.75

24.31VRSN

Verisign

35.80

+0.26

+0.73%

+0.22%

37.73

27.00VRTX

Vertex Pharmaceuti

36.51

-0.30

-0.82%

+9.94%

58.87

26.50WCRX

Warner Chilcott Pl

16.70

+0.50

+3.09%

+10.38%

25.92

12.90WFM

Whole Foods Market

76.73

+3.04

+4.13%

+10.28%

77.33

50.26WYNN

Wynn Resorts Limit

111.90

+4.05

+3.76%

+1.28%

172.58

101.02XLNX

Xilinx

33.35

+0.36

+1.09%

+4.02%

37.37

26.55XRAY

Dentsply Internati

36.10

+0.01

+0.03%

+3.17%

40.37

28.35YHOO

Yahoo! Inc.

15.43

-0.05

-0.32%

-4.34%

18.84

11.09

社群留言