回到頂端
|||
熱門: 愛因斯坦 麥當勞 日本

■■■NASDAQ成份股收盤指數

中央商情網/ 2012.02.16 00:00
2012年 2月15日交易日指

收盤價

漲 跌

漲跌幅

最  高

低NASDAQ綜合

2915.83

-16.00

-0.55%

2943.42

2958.19

1911.33NASDAQ 100 指數

2556.01

-19.23

-0.55%

2584.95

2600.96

2552.56------------------------------------------------------------------------------------------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.

497.67

-11.79

-2.31%

+22.88%

526.29

310.50ADBE

Adobe Systems Inco

32.46

+0.02

+0.06%

+14.82%

35.99

22.67ADP

Automatic Data Pro

53.79

-0.46

-0.85%

-0.41%

57.10

44.72ADSK

Autodesk

38.65

-0.14

-0.36%

+27.43%

46.15

22.99AKAM

Akamai Technologie

38.06

-0.42

-1.09%

+17.91%

43.58

18.25ALTR

Altera Corp.

39.72

0

0%

+7.06%

49.59

30.39ALXN

Alexion Pharmaceut

83.00

-0.39

-0.47%

+16.08%

85.48

43.78AMAT

Applied Materials

12.90

+0.03

+0.23%

+20.45%

16.93

9.70AMGN

Amgen Inc.

67.90

+0.06

+0.09%

+5.75%

70.00

47.66AMZN

Amazon.Com

184.47

-6.83

-3.57%

+6.57%

246.71

160.59APOL

Apollo Group

53.01

-0.58

-1.08%

-1.60%

58.29

37.08ATVI

Activision Blizzar

12.40

-0.08

-0.64%

+0.65%

14.40

10.40BBBY

Bed Bath & Beyond

57.94

-1.82

-3.05%

-0.05%

63.83

44.79BIDU

Baidu

138.32

-2.54

-1.80%

+18.76%

165.96

100.95BIIB

Biogen Idec Inc

118.49

-1.21

-1.01%

+7.67%

123.23

65.66BMC

Bmc Software

39.03

-0.07

-0.18%

+19.07%

56.55

31.62BRCM

Broadcom Corp.

37.09

+0.24

+0.65%

+26.33%

43.88

27.59CA

Ca Inc.

26.90

-0.13

-0.48%

+33.04%

27.23

18.60CELG

Celgene Corp.

74.60

+0.46

+0.62%

+10.36%

76.09

51.41CERN

Cerner Corp.

70.22

-0.42

-0.59%

+14.64%

74.39

47.87CHKP

Check Point Softwa

58.22

-0.34

-0.58%

+10.81%

61.60

47.11CHRW

C.H. Robinson Worl

63.59

-1.89

-2.89%

-8.87%

82.61

62.30CMCSA

Comcast Corp.

28.52

+1.27

+4.66%

+20.29%

29.05

19.19COST

Costco Wholesale C

83.24

-0.86

-1.02%

-0.10%

88.68

69.54CSCO

Cisco Systems

19.91

-0.16

-0.80%

+10.12%

20.49

13.30CTRP

Ctrip.Com Internat

24.42

+0.38

+1.58%

+4.36%

50.57

22.02CTSH

Cognizant Technolo

70.72

-0.03

-0.04%

+9.97%

83.48

53.54CTXS

Citrix Systems

74.16

+0.29

+0.39%

+22.13%

88.49

50.21DELL

Dell Inc.

17.99

-0.05

-0.28%

+22.97%

18.20

13.29DLTR

Dollar Tree

87.69

-0.81

-0.92%

+5.51%

88.79

48.51DTV

Directv

46.30

+0.45

+0.98%

+8.28%

53.40

39.82EBAY

Ebay Inc.

33.31

+0.35

+1.06%

+9.83%

35.35

26.86ESRX

Express Scripts

52.06

-0.06

-0.12%

+16.49%

60.89

34.47EXPD

Expeditors Interna

42.48

-1.24

-2.84%

+3.71%

55.30

38.25EXPE

Expedia

33.42

-0.50

-1.47%

+15.16%

34.75

19.61FAST

Fastenal Company

50.63

-0.61

-1.19%

+16.10%

51.60

29.14FFIV

F5 Networks

126.72

+0.94

+0.75%

+19.41%

129.92

69.01FISV

Fiserv

64.65

-0.72

-1.10%

+10.06%

66.06

48.75FLEX

Flextronics Intern

6.92

-0.06

-0.86%

+22.26%

8.45

5.05FLIR

Flir Systems

24.94

+0.20

+0.81%

-0.52%

37.29

21.86FSLR

First Solar

39.11

-0.10

-0.26%

+15.85%

175.45

29.87GILD

Gilead Sciences

54.82

+0.26

+0.48%

+33.94%

56.50

34.45GMCR

Green Mountain Cof

65.75

-1.57

-2.33%

+46.60%

115.98

34.06GOOG

Google Inc.

605.56

-4.20

-0.69%

-6.25%

670.25

473.02GRMN

Garmin Ltd

43.96

+0.05

+0.11%

+10.42%

44.38

29.23HSIC

Henry Schein

73.13

-0.02

-0.03%

+13.50%

74.98

58.50ILMN

Illumina

54.58

+0.24

+0.44%

+79.07%

79.40

25.57INFY

Infosys Limited

58.79

+1.56

+2.73%

+14.42%

74.25

46.12INTC

Intel Corp.

26.58

-0.20

-0.75%

+9.61%

27.00

19.16INTU

Intuit Inc.

56.65

-0.12

-0.21%

+7.72%

58.90

39.87ISRG

Intuitive Surgical

505.23

-5.17

-1.01%

+9.12%

515.61

315.01KLAC

Kla-Tencor Corp.

49.33

-0.27

-0.54%

+2.24%

53.05

33.20LIFE

Life Technologies

50.46

+0.61

+1.22%

+29.68%

56.71

35.30LINTA

Liberty Media Corp

18.18

-0.08

-0.44%

+12.08%

18.65

12.44LLTC

Linear Technology

33.41

-0.13

-0.39%

+11.26%

35.97

25.41LRCX

Lam Research Corp.

41.75

-0.16

-0.38%

+12.78%

59.10

34.81MAT

Mattel

32.39

-0.10

-0.31%

+16.68%

32.69

22.70MCHP

Microchip Technolo

36.70

-0.24

-0.65%

+0.19%

41.50

29.30MRVL

Marvell Technology

16.14

+0.14

+0.87%

+16.53%

20.18

11.23MSFT

Microsoft Corp.

30.05

-0.20

-0.66%

+15.76%

30.80

23.65MU

Micron Technology

8.28

-0.06

-0.72%

+31.64%

11.95

3.97MXIM

Maxim Integrated P

27.66

+0.17

+0.62%

+6.22%

28.44

20.62MYL

Mylan Inc.

23.16

-0.08

-0.34%

+7.92%

25.46

15.49NFLX

Netflix

122.06

-1.01

-0.82%

+76.16%

304.79

62.37NIHD

Nii Holdings

23.74

+0.53

+2.28%

+11.46%

44.21

18.82NTAP

Netapp

39.88

+0.76

+1.94%

+9.95%

60.70

33.00NVDA

Nvidia Corp.

16.17

-0.07

-0.43%

+16.67%

26.01

11.47NWSA

News Corp.

18.84

-0.31

-1.62%

+5.61%

19.79

13.38ORCL

Oracle Corp.

27.98

-0.26

-0.92%

+9.08%

36.50

24.72ORLY

O'Reilly Automotiv

83.45

-0.55

-0.65%

+4.38%

85.32

53.33PAYX

Paychex

31.18

-0.04

-0.13%

+3.55%

33.91

25.12PCAR

Paccar Inc.

44.34

+0.92

+2.12%

+18.33%

54.58

31.57PCLN

Priceline.Com Inc.

570.30

-6.64

-1.15%

+21.93%

588.56

411.26QCOM

Qualcomm Inc.

61.58

-0.13

-0.21%

+12.58%

61.99

45.98QGEN

Qiagen N.V.

15.32

+0.09

+0.59%

+10.93%

22.20

12.47RIMM

Research In Motion

14.80

+0.23

+1.58%

+2.07%

70.54

12.45ROST

Ross Stores

51.23

-0.67

-1.29%

+7.78%

52.71

33.50SBUX

Starbucks Corp.

48.48

-0.64

-1.30%

+5.37%

49.36

31.17SHLD

Sears Holdings Cor

52.69

+3.92

+8.05%

+65.81%

94.79

28.89SIAL

Sigma-Aldrich Corp

70.91

+0.59

+0.84%

+13.53%

76.16

56.18SIRI

Sirius Xm Radio In

2.14

0

0%

+17.58%

2.44

1.27SNDK

Sandisk Corp.

47.68

+0.69

+1.47%

-3.11%

53.46

32.24SPLS

Staples

15.04

+0.14

+0.94%

+8.28%

22.40

11.94SRCL

Stericycle

86.91

-1.03

-1.17%

+11.54%

95.71

73.05STX

Seagate Technology

26.20

-0.40

-1.50%

+59.76%

27.30

9.05SYMC

Symantec Corp.

17.94

+0.02

+0.11%

+14.63%

20.50

14.94TEVA

Teva Pharmaceutica

45.04

+1.52

+3.49%

+11.60%

52.35

35.00URBN

Urban Outfitters

27.28

+0.11

+0.40%

-1.02%

39.26

21.47VMED

Virgin Media Inc.

25.62

-0.31

-1.20%

+19.83%

33.32

20.51VOD

Vodafone Group Plc

27.30

-0.14

-0.51%

-2.60%

29.75

24.31VRSN

Verisign

36.87

-0.33

-0.89%

+3.22%

37.73

27.00VRTX

Vertex Pharmaceuti

36.48

+0.35

+0.97%

+9.85%

58.87

26.50WCRX

Warner Chilcott Pl

16.44

+0.01

+0.06%

+8.66%

25.92

12.90WFM

Whole Foods Market

79.94

-1.05

-1.30%

+14.89%

82.36

53.32WYNN

Wynn Resorts Limit

111.41

+0.25

+0.22%

+0.83%

172.58

101.02XLNX

Xilinx

36.45

-0.08

-0.22%

+13.69%

37.37

26.55XRAY

Dentsply Internati

38.72

+0.11

+0.28%

+10.66%

40.37

28.35YHOO

Yahoo! Inc.

15.12

-0.24

-1.56%

-6.26%

18.84

11.09

社群留言