回到頂端
|||
熱門: 台北燈會 飛兒樂團 衛生紙

■■■NASDAQ成份股收盤指數

中央商情網/ 2012.02.18 00:00
2012年 2月17日交易日指

收盤價

漲 跌

漲跌幅

最  高

低NASDAQ綜合

2951.78

-8.07

-0.27%

2958.22

2962.78

2941.55NASDAQ 100 指數

2584.24

-8.04

-0.31%

2587.22

2593.56

2572.82------------------------------------------------------------------------------------------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.

502.12

-0.09

-0.02%

+23.98%

526.29

310.50ADBE

Adobe Systems Inco

32.75

-0.11

-0.33%

+15.85%

35.99

22.67ADP

Automatic Data Pro

54.25

+0.41

+0.76%

+0.44%

57.10

44.72ADSK

Autodesk

38.91

-0.62

-1.57%

+28.29%

46.15

22.99AKAM

Akamai Technologie

37.80

-0.62

-1.61%

+17.10%

43.58

18.25ALTR

Altera Corp.

40.07

-0.65

-1.60%

+8.01%

49.59

30.39ALXN

Alexion Pharmaceut

81.00

-2.00

-2.41%

+13.29%

85.48

43.78AMAT

Applied Materials

12.99

-0.22

-1.67%

+21.29%

16.93

9.70AMGN

Amgen Inc.

67.78

-1.11

-1.61%

+5.56%

70.00

47.66AMZN

Amazon.Com

182.50

+2.57

+1.43%

+5.43%

246.71

160.59APOL

Apollo Group

52.75

+0.56

+1.07%

-2.08%

58.29

37.08ATVI

Activision Blizzar

12.23

-0.29

-2.32%

-0.73%

14.40

10.40BBBY

Bed Bath & Beyond

59.47

+1.33

+2.29%

+2.59%

63.83

44.79BIDU

Baidu

136.90

-4.93

-3.48%

+17.54%

165.96

100.95BIIB

Biogen Idec Inc

116.45

-2.72

-2.28%

+5.82%

123.23

66.69BMC

Bmc Software

39.27

-0.64

-1.60%

+19.80%

56.55

31.62BRCM

Broadcom Corp.

37.66

-0.49

-1.28%

+28.27%

43.12

27.59CA

Ca Inc.

26.98

-0.26

-0.95%

+33.43%

27.42

18.60CELG

Celgene Corp.

74.66

-0.84

-1.11%

+10.44%

76.09

51.41CERN

Cerner Corp.

70.99

-1.00

-1.39%

+15.90%

74.39

47.87CHKP

Check Point Softwa

58.02

-0.69

-1.18%

+10.43%

61.60

47.11CHRW

C.H. Robinson Worl

66.11

-0.09

-0.14%

-5.26%

82.61

62.30CMCSA

Comcast Corp.

29.17

+0.52

+1.82%

+23.03%

29.27

19.19COST

Costco Wholesale C

84.47

+0.42

+0.50%

+1.38%

88.68

69.54CSCO

Cisco Systems

20.29

+0.10

+0.50%

+12.22%

20.49

13.30CTRP

Ctrip.Com Internat

24.69

-0.25

-1.00%

+5.51%

50.57

22.02CTSH

Cognizant Technolo

71.08

-0.88

-1.22%

+10.53%

83.48

53.54CTXS

Citrix Systems

74.77

-0.78

-1.03%

+23.14%

88.49

50.21DELL

Dell Inc.

18.16

-0.16

-0.87%

+24.13%

18.33

13.29DLTR

Dollar Tree

89.35

+1.59

+1.81%

+7.51%

89.48

48.51DTV

Directv

44.98

-0.40

-0.88%

+5.19%

53.40

39.82EBAY

Ebay Inc.

35.06

+0.55

+1.59%

+15.60%

35.35

26.86ESRX

Express Scripts

52.18

-0.41

-0.78%

+16.76%

60.89

34.47EXPD

Expeditors Interna

44.32

-0.36

-0.81%

+8.20%

55.30

38.25EXPE

Expedia

33.07

-0.20

-0.60%

+13.96%

34.75

19.61FAST

Fastenal Company

50.73

-0.09

-0.18%

+16.33%

51.60

29.14FFIV

F5 Networks

124.92

-2.53

-1.99%

+17.72%

129.66

69.01FISV

Fiserv

65.11

-0.11

-0.17%

+10.84%

66.06

48.75FLEX

Flextronics Intern

6.93

-0.06

-0.86%

+22.44%

8.45

5.05FLIR

Flir Systems

25.60

+0.11

+0.43%

+2.11%

37.29

21.86FSLR

First Solar

42.59

+2.88

+7.25%

+26.16%

175.45

29.87GILD

Gilead Sciences

47.00

-7.81

-14.25%

+14.83%

56.50

34.45GMCR

Green Mountain Cof

69.01

-0.04

-0.06%

+53.87%

115.98

34.06GOOG

Google Inc.

604.64

-1.88

-0.31%

-6.39%

670.25

473.02GRMN

Garmin Ltd

44.18

0

0%

+10.98%

44.73

29.23HSIC

Henry Schein

74.79

-0.88

-1.16%

+16.08%

75.98

58.50ILMN

Illumina

51.82

-2.12

-3.93%

+70.01%

79.40

25.57INFY

Infosys Limited

59.60

+0.19

+0.32%

+16.00%

74.25

46.12INTC

Intel Corp.

27.37

+0.54

+2.01%

+12.87%

27.50

19.16INTU

Intuit Inc.

57.38

-0.63

-1.09%

+9.11%

58.90

39.87ISRG

Intuitive Surgical

505.99

-1.55

-0.31%

+9.28%

515.61

315.01KLAC

Kla-Tencor Corp.

50.17

-0.51

-1.01%

+3.98%

53.05

33.20LIFE

Life Technologies

45.92

-3.89

-7.81%

+18.02%

56.71

35.30LINTA

Liberty Media Corp

18.03

-0.20

-1.10%

+11.16%

18.65

12.44LLTC

Linear Technology

34.02

-0.24

-0.70%

+13.29%

35.97

25.41LRCX

Lam Research Corp.

41.98

-0.97

-2.26%

+13.40%

59.10

34.81MAT

Mattel

32.44

-0.15

-0.46%

+16.86%

32.79

22.70MCHP

Microchip Technolo

37.17

+0.04

+0.11%

+1.47%

41.50

29.30MRVL

Marvell Technology

16.37

-0.36

-2.15%

+18.19%

19.34

11.23MSFT

Microsoft Corp.

31.25

-0.03

-0.10%

+20.38%

31.55

23.65MU

Micron Technology

8.43

-0.03

-0.35%

+34.02%

11.89

3.97MXIM

Maxim Integrated P

28.23

-0.41

-1.43%

+8.41%

28.75

20.62MYL

Mylan Inc.

23.42

-0.18

-0.76%

+9.13%

25.46

15.49NFLX

Netflix

121.85

-0.06

-0.05%

+75.86%

304.79

62.37NIHD

Nii Holdings

24.02

+0.24

+1.01%

+12.77%

44.21

18.82NTAP

Netapp

42.20

-0.54

-1.26%

+16.35%

59.19

33.00NVDA

Nvidia Corp.

15.85

-0.60

-3.65%

+14.36%

26.01

11.47NWSA

News Corp.

19.60

+0.59

+3.10%

+9.87%

19.79

13.38ORCL

Oracle Corp.

28.79

-0.16

-0.55%

+12.24%

36.50

24.72ORLY

O'Reilly Automotiv

84.55

+0.04

+0.05%

+5.75%

85.32

53.33PAYX

Paychex

31.48

-0.12

-0.38%

+4.55%

33.91

25.12PCAR

Paccar Inc.

46.18

-0.33

-0.71%

+23.25%

54.58

31.57PCLN

Priceline.Com Inc.

582.52

+11.20

+1.96%

+24.55%

588.56

411.26QCOM

Qualcomm Inc.

62.52

+0.25

+0.40%

+14.30%

62.71

45.98QGEN

Qiagen N.V.

15.50

-0.13

-0.83%

+12.24%

22.20

12.47RIMM

Research In Motion

15.08

-0.31

-2.01%

+4.00%

70.54

12.45ROST

Ross Stores

51.83

+0.25

+0.48%

+9.05%

52.71

33.50SBUX

Starbucks Corp.

48.45

-0.07

-0.14%

+5.30%

49.36

31.17SHLD

Sears Holdings Cor

54.53

-0.33

-0.60%

+71.59%

94.79

28.89SIAL

Sigma-Aldrich Corp

71.96

+0.05

+0.07%

+15.21%

76.16

56.18SIRI

Sirius Xm Radio In

2.15

+0.01

+0.47%

+18.13%

2.44

1.27SNDK

Sandisk Corp.

47.79

-0.44

-0.91%

-2.89%

53.46

32.24SPLS

Staples

15.15

+0.01

+0.07%

+9.07%

22.09

11.94SRCL

Stericycle

88.05

+0.46

+0.53%

+13.00%

95.71

73.05STX

Seagate Technology

26.88

-0.30

-1.10%

+63.90%

27.30

9.05SYMC

Symantec Corp.

17.95

-0.20

-1.10%

+14.70%

20.50

14.94TEVA

Teva Pharmaceutica

44.65

+0.50

+1.13%

+10.63%

52.35

35.00URBN

Urban Outfitters

28.48

+1.01

+3.68%

+3.34%

39.26

21.47VMED

Virgin Media Inc.

25.44

+0.09

+0.36%

+18.99%

33.32

20.51VOD

Vodafone Group Plc

27.79

+0.22

+0.80%

-0.86%

29.75

24.31VRSN

Verisign

37.18

-0.02

-0.05%

+4.09%

37.73

27.00VRTX

Vertex Pharmaceuti

39.24

+1.75

+4.67%

+18.16%

58.87

26.50WCRX

Warner Chilcott Pl

17.00

-0.14

-0.82%

+12.36%

25.92

12.90WFM

Whole Foods Market

81.20

+0.60

+0.74%

+16.70%

82.36

53.32WYNN

Wynn Resorts Limit

112.69

+0.02

+0.02%

+1.99%

172.58

101.02XLNX

Xilinx

37.28

+0.13

+0.34%

+16.27%

37.48

26.55XRAY

Dentsply Internati

39.05

-0.38

-0.96%

+11.60%

40.37

28.35YHOO

Yahoo! Inc.

15.01

-0.34

-2.21%

-6.94%

18.84

11.09

社群留言