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/ 2012.05.03 00:00
2012年 5月 2日交易日指

收盤價

漲 跌

漲跌幅

最  高

低NASDAQ綜合

3059.85

9.41

0.31%

3035.07

3061.47

3028.94NASDAQ 100 指數

2734.77

7.85

0.29%

2713.18

2736.30

2707.63------------------------------------------------------------------------------------------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ATVI

Activision Blizzard

12.84

+0.02

+0.16%

+4.22%

14.40

10.40ADBE

Adobe Systems Incor

33.76

-0.01

-0.03%

+19.42%

35.99

22.67AKAM

Akamai Technologies

34.09

+0.48

+1.43%

+5.61%

39.14

18.25ALXN

Alexion Pharmaceuti

92.26

+0.53

+0.58%

+29.03%

95.01

43.78ALTR

Altera Corp.

35.47

+0.24

+0.68%

-4.39%

49.25

30.39AMZN

Amazon.Com

230.25

+0.21

+0.09%

+33.02%

246.71

166.97AMGN

Amgen Inc.

71.17

+0.48

+0.68%

+10.84%

72.00

47.66APOL

Apollo Group

34.82

-0.29

-0.83%

-35.36%

58.29

33.71AAPL

Apple Inc.

585.98

+3.85

+0.66%

+44.69%

644.00

310.50AMAT

Applied Materials

11.81

-0.05

-0.42%

+10.27%

15.90

9.70ADSK

Autodesk

40.16

-0.57

-1.40%

+32.41%

46.15

22.99ADP

Automatic Data Proc

54.70

-0.51

-0.92%

+1.28%

57.10

44.72AVGO

Avago Technologies

34.78

+0.32

+0.93%

+20.51%

39.45

26.42BIDU

Baidu

134.10

+0.62

+0.46%

+15.14%

165.96

100.95BBBY

Bed Bath & Beyond I

71.61

+1.57

+2.24%

+23.53%

72.75

48.75BIIB

Biogen Idec Inc

135.16

+3.33

+2.53%

+22.82%

135.39

83.83BMC

Bmc Software

41.65

+0.21

+0.51%

+27.06%

56.55

31.62BRCM

Broadcom Corp.

36.89

+0.18

+0.49%

+25.65%

39.66

27.59CHRW

C.H. Robinson World

62.30

+1.50

+2.47%

-10.72%

82.61

58.73CA

Ca Inc.

26.79

+0.24

+0.90%

+32.49%

28.00

18.60CELG

Celgene Corp.

71.97

-0.61

-0.84%

+6.46%

80.42

51.70CERN

Cerner Corp.

83.00

+0.20

+0.24%

+35.51%

84.10

53.93CHKP

Check Point Softwar

58.53

+0.32

+0.55%

+11.40%

65.00

47.79CSCO

Cisco Systems

19.84

-0.14

-0.70%

+9.73%

21.30

13.30CTXS

Citrix Systems

87.24

-0.06

-0.07%

+43.68%

88.49

50.21CTSH

Cognizant Technolog

72.84

-0.54

-0.74%

+13.26%

83.48

53.54CMCSA

Comcast Corp.

30.42

-0.18

-0.59%

+28.30%

30.88

19.19COST

Costco Wholesale Co

86.64

-0.33

-0.38%

+3.98%

92.10

70.22CTRP

Ctrip.Com Internati

20.51

-0.43

-2.05%

-12.35%

49.73

20.41DELL

Dell Inc.

16.17

-0.23

-1.40%

+10.53%

18.36

13.29XRAY

Dentsply Internatio

40.27

-0.27

-0.67%

+15.09%

41.38

28.35DTV

Directv

49.83

+0.36

+0.73%

+16.53%

53.40

39.82DLTR

Dollar Tree

103.88

+1.83

+1.79%

+24.99%

104.08

57.64EBAY

Ebay Inc.

41.16

+0.41

+1.01%

+35.71%

41.96

26.86EA

Electronic Arts Inc

15.87

+0.33

+2.12%

-22.96%

26.13

14.48EXPE

Expedia

42.45

+0.81

+1.95%

+46.28%

43.92

23.85EXPD

Expeditors Internat

40.74

+0.12

+0.30%

-0.54%

55.15

38.25ESRX

Express Scripts

56.69

-0.06

-0.11%

+26.85%

60.89

34.47FFIV

F5 Networks

136.26

+2.58

+1.93%

+28.40%

139.46

69.01FAST

Fastenal Company

47.48

+0.47

+1.00%

+8.87%

55.05

29.14FISV

Fiserv

69.83

-0.92

-1.30%

+18.88%

71.74

48.75FLEX

Flextronics Interna

7.11

+0.34

+4.95%

+25.53%

7.49

5.05FOSL

Fossil

136.97

+3.22

+2.41%

+72.59%

139.20

69.57GRMN

Garmin Ltd

49.33

+1.84

+3.87%

+23.91%

50.67

29.23GILD

Gilead Sciences

51.88

+0.44

+0.86%

+26.75%

56.50

34.45GOOG

Google Inc.

607.26

+2.83

+0.47%

-5.98%

670.25

473.02GMCR

Green Mountain Coff

49.52

-0.22

-0.44%

+10.41%

115.98

34.06HSIC

Henry Schein

76.71

+0.26

+0.34%

+19.06%

77.72

58.50INFY

Infosys Limited

47.61

+0.24

+0.51%

-7.34%

68.52

44.45INTC

Intel Corp.

29.18

+0.23

+0.79%

+20.33%

29.27

19.16INTU

Intuit Inc.

58.64

+0.39

+0.67%

+11.50%

62.33

39.87ISRG

Intuitive Surgical

586.16

-2.12

-0.36%

+26.60%

594.89

320.00KLAC

Kla-Tencor Corp.

51.86

-0.37

-0.71%

+7.48%

55.43

33.20LRCX

Lam Research Corp.

41.99

-0.20

-0.47%

+13.43%

49.88

34.81LINTA

Liberty Media Corp.

19.12

+0.45

+2.41%

+17.88%

19.80

12.44LIFE

Life Technologies C

46.75

-0.04

-0.09%

+20.15%

56.71

35.30LLTC

Linear Technology C

32.53

-0.05

-0.15%

+8.33%

35.30

25.41MRVL

Marvell Technology

14.82

-0.17

-1.13%

+7.00%

16.86

11.23MAT

Mattel

33.87

+0.07

+0.21%

+22.01%

34.62

22.70MXIM

Maxim Integrated Pr

29.13

+0.13

+0.45%

+11.87%

30.00

20.62MCHP

Microchip Technolog

34.92

-0.31

-0.88%

-4.67%

41.50

29.30MU

Micron Technology

6.82

+0.14

+2.10%

+8.43%

11.41

3.97MSFT

Microsoft Corp.

31.80

-0.21

-0.66%

+22.50%

32.95

23.65MNST

Monster Beverage Co

68.67

+1.89

+2.83%

+49.06%

83.96

30.75MYL

Mylan Inc.

21.42

-0.28

-1.29%

-0.19%

25.24

15.49NTAP

Netapp

39.29

-1.39

-3.42%

+8.33%

56.49

33.00NFLX

Netflix

82.23

+0.87

+1.07%

+18.68%

304.79

62.37NWSA

News Corp.

19.89

+0.10

+0.51%

+11.49%

20.40

13.38NUAN

Nuance Communicatio

24.66

+0.10

+0.41%

-1.99%

31.15

15.56NVDA

Nvidia Corp.

12.85

-0.38

-2.87%

-7.29%

20.52

11.47ORLY

O'Reilly Automotive

106.71

+1.11

+1.05%

+33.47%

107.13

56.25ORCL

Oracle Corp.

29.71

+0.14

+0.47%

+15.83%

36.50

24.72PCAR

Paccar Inc.

43.06

+0.61

+1.44%

+14.92%

54.00

31.57PAYX

Paychex

30.74

-0.16

-0.52%

+2.09%

33.00

25.12PRGO

Perrigo Company

104.35

-0.49

-0.47%

+7.25%

108.60

75.89PCLN

Priceline.Com Inc.

761.06

+5.89

+0.78%

+62.72%

774.96

411.26QCOM

Qualcomm Inc.

64.24

+0.60

+0.94%

+17.44%

68.87

45.98GOLD

Randgold Resources

86.32

-1.03

-1.18%

-15.46%

120.73

73.10RIMM

Research In Motion

12.80

-0.68

-5.04%

-11.72%

48.95

12.45ROST

Ross Stores

63.85

+1.39

+2.23%

+34.34%

63.94

33.50SNDK

Sandisk Corp.

37.44

+0.04

+0.11%

-23.92%

53.46

32.24STX

Seagate Technology.

32.21

+0.32

+1.00%

+96.40%

32.55

9.05SHLD

Sears Holdings Corp

62.07

+0.02

+0.03%

+95.31%

86.72

28.89SIAL

Sigma-Aldrich Corp.

71.10

-0.11

-0.15%

+13.83%

76.16

56.18SIRI

Sirius Xm Radio Inc

2.25

+0.02

+0.90%

+23.63%

2.44

1.27SPLS

Staples

15.26

+0.11

+0.69%

+9.83%

21.50

11.94SBUX

Starbucks Corp.

57.92

+0.26

+0.45%

+25.89%

62.00

33.72SRCL

Stericycle

87.38

-0.16

-0.18%

+12.14%

93.95

73.05SYMC

Symantec Corp.

16.43

-0.02

-0.12%

+4.98%

20.50

14.94TEVA

Teva Pharmaceutical

45.74

-0.13

-0.28%

+13.33%

51.15

35.00TXN

Texas Instruments I

32.09

+0.24

+0.75%

+10.24%

35.66

24.34VRSN

Verisign

41.39

+0.02

+0.05%

+15.87%

43.05

27.00VRTX

Vertex Pharmaceutic

38.36

-0.09

-0.23%

+15.51%

58.87

26.50VMED

Virgin Media Inc.

23.86

-1.03

-4.14%

+11.60%

33.32

20.51VOD

Vodafone Group Plc

28.06

+0.04

+0.14%

+0.11%

29.28

24.31WCRX

Warner Chilcott Plc

21.97

-0.05

-0.23%

+45.21%

25.92

12.90WFM

Whole Foods Market

84.31

+0.20

+0.24%

+21.17%

86.35

53.32WYNN

Wynn Resorts Limite

133.65

-1.06

-0.79%

+20.96%

172.58

101.02XLNX

Xilinx

35.33

-0.18

-0.51%

+10.20%

37.74

26.55YHOO

Yahoo! Inc.

15.67

+0.04

+0.26%

-2.85%

18.84

11.09

社群留言