回到頂端
|||
熱門:

■■■NASDAQ成份股收盤指數

中央商情網/ 2012.02.17 00:00
2012年 2月16日交易日指

收盤價

漲 跌

漲跌幅

最  高

低NASDAQ綜合

2959.85

44.02

1.51%

2915.67

2961.38

2912.72NASDAQ 100 指數

2592.29

36.28

1.42%

2555.55

2594.71

2551.35------------------------------------------------------------------------------------------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.

502.21

+4.54

+0.91%

+24.00%

526.29

310.50ADBE

Adobe Systems Incor

32.86

+0.40

+1.23%

+16.24%

35.99

22.67ADP

Automatic Data Proc

53.84

+0.05

+0.09%

-0.31%

57.10

44.72ADSK

Autodesk

39.53

+0.88

+2.28%

+30.33%

46.15

22.99AKAM

Akamai Technologies

38.42

+0.36

+0.95%

+19.02%

43.58

18.25ALTR

Altera Corp.

40.72

+1.00

+2.52%

+9.76%

49.59

30.39ALXN

Alexion Pharmaceuti

83.00

0

0%

+16.08%

85.48

43.78AMAT

Applied Materials

13.21

+0.31

+2.40%

+23.34%

16.93

9.70AMGN

Amgen Inc.

68.89

+0.99

+1.46%

+7.29%

70.00

47.66AMZN

Amazon.Com

179.93

-4.54

-2.46%

+3.95%

246.71

160.59APOL

Apollo Group

52.19

-0.82

-1.55%

-3.12%

58.29

37.08ATVI

Activision Blizzard

12.52

+0.12

+0.97%

+1.62%

14.40

10.40BBBY

Bed Bath & Beyond I

58.14

+0.20

+0.35%

+0.29%

63.83

44.79BIDU

Baidu

141.83

+3.51

+2.54%

+21.77%

165.96

100.95BIIB

Biogen Idec Inc

119.17

+0.68

+0.57%

+8.29%

123.23

66.69BMC

Bmc Software

39.91

+0.88

+2.25%

+21.75%

56.55

31.62BRCM

Broadcom Corp.

38.15

+1.06

+2.86%

+29.94%

43.12

27.59CA

Ca Inc.

27.24

+0.34

+1.26%

+34.72%

27.34

18.60CELG

Celgene Corp.

75.50

+0.90

+1.21%

+11.69%

76.09

51.41CERN

Cerner Corp.

71.99

+1.77

+2.52%

+17.53%

74.39

47.87CHKP

Check Point Softwar

58.71

+0.49

+0.84%

+11.74%

61.60

47.11CHRW

C.H. Robinson World

66.20

+2.61

+4.10%

-5.13%

82.61

62.30CMCSA

Comcast Corp.

28.65

+0.13

+0.44%

+20.81%

29.05

19.19COST

Costco Wholesale Co

84.05

+0.81

+0.97%

+0.88%

88.68

69.54CSCO

Cisco Systems

20.19

+0.28

+1.41%

+11.67%

20.49

13.30CTRP

Ctrip.Com Internati

24.94

+0.52

+2.13%

+6.58%

50.57

22.02CTSH

Cognizant Technolog

71.96

+1.24

+1.75%

+11.90%

83.48

53.54CTXS

Citrix Systems

75.55

+1.39

+1.87%

+24.42%

88.49

50.21DELL

Dell Inc.

18.32

+0.33

+1.83%

+25.22%

18.33

13.29DLTR

Dollar Tree

87.76

+0.07

+0.08%

+5.59%

88.79

48.51DTV

Directv

45.38

-0.92

-1.99%

+6.13%

53.40

39.82EBAY

Ebay Inc.

34.51

+1.20

+3.60%

+13.78%

35.35

26.86ESRX

Express Scripts

52.59

+0.53

+1.02%

+17.68%

60.89

34.47EXPD

Expeditors Internat

44.68

+2.20

+5.18%

+9.08%

55.30

38.25EXPE

Expedia

33.27

-0.15

-0.45%

+14.65%

34.75

19.61FAST

Fastenal Company

50.82

+0.19

+0.38%

+16.53%

51.60

29.14FFIV

F5 Networks

127.45

+0.73

+0.58%

+20.10%

129.92

69.01FISV

Fiserv

65.22

+0.57

+0.88%

+11.03%

66.06

48.75FLEX

Flextronics Interna

6.99

+0.07

+1.01%

+23.50%

8.45

5.05FLIR

Flir Systems

25.49

+0.55

+2.21%

+1.68%

37.29

21.86FSLR

First Solar

39.71

+0.60

+1.53%

+17.62%

175.45

29.87GILD

Gilead Sciences

54.81

-0.01

-0.02%

+33.91%

56.50

34.45GMCR

Green Mountain Coff

69.05

+3.30

+5.02%

+53.96%

115.98

34.06GOOG

Google Inc.

606.52

+0.96

+0.16%

-6.10%

670.25

473.02GRMN

Garmin Ltd

44.18

+0.22

+0.50%

+10.98%

44.50

29.23HSIC

Henry Schein

75.67

+2.54

+3.47%

+17.45%

75.98

58.50ILMN

Illumina

53.94

-0.64

-1.17%

+76.97%

79.40

25.57INFY

Infosys Limited

59.41

+0.62

+1.05%

+15.63%

74.25

46.12INTC

Intel Corp.

26.83

+0.25

+0.92%

+10.62%

27.00

19.16INTU

Intuit Inc.

58.01

+1.36

+2.40%

+10.31%

58.90

39.87ISRG

Intuitive Surgical

507.54

+2.30

+0.46%

+9.62%

515.61

315.01KLAC

Kla-Tencor Corp.

50.68

+1.35

+2.74%

+5.04%

53.05

33.20LIFE

Life Technologies C

49.81

-0.65

-1.29%

+28.01%

56.71

35.30LINTA

Liberty Media Corp.

18.23

+0.05

+0.28%

+12.39%

18.65

12.44LLTC

Linear Technology C

34.26

+0.85

+2.54%

+14.09%

35.97

25.41LRCX

Lam Research Corp.

42.95

+1.20

+2.87%

+16.02%

59.10

34.81MAT

Mattel

32.59

+0.20

+0.62%

+17.40%

32.79

22.70MCHP

Microchip Technolog

37.13

+0.43

+1.17%

+1.37%

41.50

29.30MRVL

Marvell Technology

16.73

+0.59

+3.66%

+20.79%

19.77

11.23MSFT

Microsoft Corp.

31.28

+1.24

+4.11%

+20.51%

31.55

23.65MU

Micron Technology

8.46

+0.18

+2.17%

+34.50%

11.89

3.97MXIM

Maxim Integrated Pr

28.64

+0.98

+3.54%

+9.98%

28.75

20.62MYL

Mylan Inc.

23.60

+0.44

+1.90%

+9.97%

25.46

15.49NFLX

Netflix

121.91

-0.15

-0.12%

+75.94%

304.79

62.37NIHD

Nii Holdings

23.78

+0.04

+0.17%

+11.64%

44.21

18.82NTAP

Netapp

42.74

+2.86

+7.17%

+17.84%

59.51

33.00NVDA

Nvidia Corp.

16.45

+0.28

+1.73%

+18.69%

26.01

11.47NWSA

News Corp.

19.01

+0.17

+0.90%

+6.56%

19.79

13.38ORCL

Oracle Corp.

28.95

+0.97

+3.47%

+12.87%

36.50

24.72ORLY

O'Reilly Automotive

84.51

+1.06

+1.27%

+5.70%

85.32

53.33PAYX

Paychex

31.60

+0.42

+1.35%

+4.95%

33.91

25.12PCAR

Paccar Inc.

46.51

+2.17

+4.89%

+24.13%

54.58

31.57PCLN

Priceline.Com Inc.

571.32

+1.02

+0.18%

+22.15%

588.56

411.26QCOM

Qualcomm Inc.

62.27

+0.69

+1.12%

+13.84%

62.40

45.98QGEN

Qiagen N.V.

15.63

+0.31

+2.02%

+13.18%

22.20

12.47RIMM

Research In Motion

15.39

+0.59

+3.99%

+6.14%

70.54

12.45ROST

Ross Stores

51.58

+0.35

+0.68%

+8.52%

52.71

33.50SBUX

Starbucks Corp.

48.52

+0.04

+0.08%

+5.46%

49.36

31.17SHLD

Sears Holdings Corp

54.86

+2.17

+4.12%

+72.62%

94.79

28.89SIAL

Sigma-Aldrich Corp.

71.91

+1.00

+1.41%

+15.13%

76.16

56.18SIRI

Sirius Xm Radio Inc

2.14

+0.00

+0.23%

+17.86%

2.44

1.27SNDK

Sandisk Corp.

48.23

+0.55

+1.15%

-1.99%

53.46

32.24SPLS

Staples

15.14

+0.10

+0.66%

+9.00%

22.22

11.94SRCL

Stericycle

87.59

+0.68

+0.78%

+12.41%

95.71

73.05STX

Seagate Technology.

27.18

+0.98

+3.74%

+65.73%

27.30

9.05SYMC

Symantec Corp.

18.15

+0.20

+1.14%

+15.94%

20.50

14.94TEVA

Teva Pharmaceutical

44.15

-0.89

-1.98%

+9.39%

52.35

35.00URBN

Urban Outfitters

27.47

+0.19

+0.70%

-0.33%

39.26

21.47VMED

Virgin Media Inc.

25.35

-0.27

-1.05%

+18.57%

33.32

20.51VOD

Vodafone Group Plc

27.57

+0.27

+0.97%

-1.66%

29.75

24.31VRSN

Verisign

37.20

+0.33

+0.90%

+4.14%

37.73

27.00VRTX

Vertex Pharmaceutic

37.49

+1.01

+2.77%

+12.89%

58.87

26.50WCRX

Warner Chilcott Plc

17.14

+0.70

+4.26%

+13.28%

25.92

12.90WFM

Whole Foods Market

80.60

+0.66

+0.83%

+15.84%

82.36

53.32WYNN

Wynn Resorts Limite

112.67

+1.26

+1.13%

+1.97%

172.58

101.02XLNX

Xilinx

37.15

+0.70

+1.92%

+15.88%

37.48

26.55XRAY

Dentsply Internatio

39.43

+0.71

+1.83%

+12.69%

40.37

28.35YHOO

Yahoo! Inc.

15.35

+0.23

+1.55%

-4.80%

18.84

11.09

社群留言