回到頂端
|||

■■■NASDAQ成份股收盤指數

中央商情網/ 2012.05.11 00:00
2012年 5月10日交易日指

收盤價

漲 跌

漲跌幅

最  高

低NASDAQ綜合

2933.64

-1.07

-0.04%

2950.21

2950.21

2923.14NASDAQ 100 指數

2616.24

-5.11

-0.19%

2631.97

2631.97

2606.79------------------------------------------------------------------------------------------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ATVI

Activision Blizzard

12.74

+0.34

+2.74%

+3.41%

14.40

10.40ADBE

Adobe Systems Incor

31.92

-0.60

-1.85%

+12.91%

35.99

22.67AKAM

Akamai Technologies

31.37

-0.56

-1.75%

-2.82%

39.14

18.25ALXN

Alexion Pharmaceuti

86.22

+1.88

+2.23%

+20.59%

95.01

43.78ALTR

Altera Corp.

33.48

-0.15

-0.45%

-9.76%

48.91

30.39AMZN

Amazon.Com

226.69

+3.71

+1.66%

+30.96%

246.71

166.97AMGN

Amgen Inc.

70.09

+0.47

+0.68%

+9.16%

72.00

47.66APOL

Apollo Group

32.44

-0.81

-2.44%

-39.78%

58.29

32.37AAPL

Apple Inc.

570.52

+1.34

+0.24%

+40.87%

644.00

310.50AMAT

Applied Materials

11.06

-0.02

-0.18%

+3.27%

15.17

9.70ADSK

Autodesk

36.18

-0.62

-1.68%

+19.29%

46.15

22.99ADP

Automatic Data Proc

53.54

+0.26

+0.49%

-0.87%

57.10

44.72AVGO

Avago Technologies

30.88

-0.19

-0.61%

+7.00%

39.45

26.42BIDU

Baidu

123.66

-0.04

-0.03%

+6.17%

165.96

100.95BBBY

Bed Bath & Beyond I

68.75

+0.73

+1.07%

+18.60%

72.75

48.75BIIB

Biogen Idec Inc

134.31

+1.80

+1.36%

+22.04%

135.84

83.83BMC

Bmc Software

40.28

+0.57

+1.44%

+22.88%

56.55

31.62BRCM

Broadcom Corp.

33.37

-0.27

-0.80%

+13.66%

39.66

27.59CHRW

C.H. Robinson World

60.52

-0.15

-0.25%

-13.27%

82.61

58.73CA

Ca Inc.

26.41

+0.06

+0.23%

+30.61%

28.00

18.60CELG

Celgene Corp.

70.65

+0.23

+0.33%

+4.51%

80.42

51.70CERN

Cerner Corp.

79.12

+0.22

+0.28%

+29.18%

84.10

53.93CHKP

Check Point Softwar

53.61

-2.34

-4.18%

+2.04%

65.00

47.79CSCO

Cisco Systems

16.81

-1.97

-10.49%

-7.02%

21.30

13.30CTXS

Citrix Systems

78.35

-3.51

-4.29%

+29.03%

88.49

50.21CTSH

Cognizant Technolog

61.05

+0.46

+0.76%

-5.07%

78.75

53.54CMCSA

Comcast Corp.

29.63

+0.46

+1.58%

+24.97%

30.88

19.19COST

Costco Wholesale Co

83.88

+1.26

+1.53%

+0.67%

92.10

70.22CTRP

Ctrip.Com Internati

19.01

-0.50

-2.56%

-18.76%

49.49

18.96DELL

Dell Inc.

15.55

-0.12

-0.77%

+6.29%

18.36

13.29XRAY

Dentsply Internatio

39.32

+0.42

+1.08%

+12.37%

41.38

28.35DTV

Directv

47.77

+0.13

+0.27%

+11.72%

53.40

39.82DLTR

Dollar Tree

102.25

+0.38

+0.37%

+23.03%

104.08

58.95EBAY

Ebay Inc.

41.21

+0.65

+1.60%

+35.87%

41.96

26.86EA

Electronic Arts Inc

14.71

+0.59

+4.18%

-28.59%

26.13

13.83EXPE

Expedia

40.91

-0.23

-0.56%

+40.97%

43.92

23.85EXPD

Expeditors Internat

38.80

+0.19

+0.49%

-5.27%

55.15

38.23ESRX

Express Scripts

54.34

+0.44

+0.82%

+21.59%

60.89

34.47FFIV

F5 Networks

124.08

-5.31

-4.10%

+16.92%

139.46

69.01FAST

Fastenal Company

44.14

+1.00

+2.32%

+1.22%

55.05

29.14FISV

Fiserv

66.47

+0.19

+0.29%

+13.16%

71.74

48.75FLEX

Flextronics Interna

6.65

-0.01

-0.15%

+17.49%

7.49

5.05FOSL

Fossil

78.70

-0.08

-0.10%

-0.83%

139.20

69.57GRMN

Garmin Ltd

45.39

+0.01

+0.02%

+14.02%

50.67

29.23GILD

Gilead Sciences

51.25

+0.61

+1.20%

+25.21%

56.50

34.45GOOG

Google Inc.

613.66

+4.51

+0.74%

-4.99%

670.25

473.02GMCR

Green Mountain Coff

26.09

-0.18

-0.69%

-41.83%

115.98

24.03HSIC

Henry Schein

76.11

-0.45

-0.59%

+18.13%

78.16

58.50INFY

Infosys Limited

44.46

+0.04

+0.09%

-13.47%

68.52

43.81INTC

Intel Corp.

27.24

+0.05

+0.18%

+12.33%

29.27

19.16INTU

Intuit Inc.

55.43

-1.09

-1.93%

+5.40%

62.33

39.87ISRG

Intuitive Surgical

556.75

+7.16

+1.30%

+20.25%

594.89

320.00KLAC

Kla-Tencor Corp.

50.00

-0.03

-0.06%

+3.63%

55.43

33.20LRCX

Lam Research Corp.

40.45

-0.12

-0.30%

+9.27%

48.99

34.81LINTA

Liberty Media Corp.

18.25

-0.07

-0.38%

+12.52%

19.80

12.44LIFE

Life Technologies C

43.89

-0.14

-0.32%

+12.80%

56.71

35.30LLTC

Linear Technology C

30.76

-0.11

-0.36%

+2.43%

35.30

25.41MRVL

Marvell Technology

13.56

-0.10

-0.73%

-2.09%

16.86

11.23MAT

Mattel

32.42

+0.33

+1.03%

+16.79%

34.62

22.70MXIM

Maxim Integrated Pr

26.86

-0.20

-0.74%

+3.15%

30.00

20.62MCHP

Microchip Technolog

31.93

-0.07

-0.22%

-12.83%

41.50

29.30MU

Micron Technology

6.29

-0.07

-1.10%

0%

10.93

3.97MSFT

Microsoft Corp.

30.74

-0.02

-0.07%

+18.41%

32.95

23.65MNST

Monster Beverage Co

71.17

+5.86

+8.97%

+54.48%

83.96

32.35MYL

Mylan Inc.

21.08

+0.44

+2.13%

-1.77%

25.00

15.49NTAP

Netapp

35.70

-2.08

-5.51%

-1.57%

56.49

33.00NFLX

Netflix

72.42

-1.93

-2.60%

+4.52%

304.79

62.37NWSA

News Corp.

20.32

+0.94

+4.85%

+13.90%

20.62

13.38NUAN

Nuance Communicatio

23.09

-0.31

-1.32%

-8.23%

31.15

15.56NVDA

Nvidia Corp.

12.42

-0.09

-0.72%

-10.39%

20.52

11.47ORLY

O'Reilly Automotive

103.13

+0.74

+0.72%

+28.99%

107.13

56.25ORCL

Oracle Corp.

27.02

-0.76

-2.74%

+5.34%

35.92

24.72PCAR

Paccar Inc.

39.45

-1.03

-2.54%

+5.28%

53.68

31.57PAYX

Paychex

29.86

-0.05

-0.17%

-0.83%

32.87

25.12PRGO

Perrigo Company

100.82

+1.74

+1.76%

+3.62%

108.60

75.89PCLN

Priceline.Com Inc.

681.11

-37.84

-5.26%

+45.63%

774.96

411.26QCOM

Qualcomm Inc.

62.48

+0.47

+0.76%

+14.22%

68.87

45.98GOLD

Randgold Resources

77.67

-0.03

-0.04%

-23.93%

120.73

73.10RIMM

Research In Motion

11.80

-0.11

-0.92%

-18.62%

45.78

11.67ROST

Ross Stores

61.79

+0.62

+1.01%

+30.00%

64.79

33.50SNDK

Sandisk Corp.

35.58

-0.43

-1.19%

-27.70%

53.46

32.24STX

Seagate Technology.

31.47

+0.90

+2.94%

+91.89%

32.55

9.05SHLD

Sears Holdings Corp

54.96

-0.01

-0.02%

+72.94%

85.90

28.89SIAL

Sigma-Aldrich Corp.

70.56

+0.92

+1.32%

+12.97%

76.16

56.18SIRI

Sirius Xm Radio Inc

2.17

-0.01

-0.46%

+19.23%

2.44

1.27SPLS

Staples

14.96

+0.03

+0.20%

+7.70%

20.55

11.94SBUX

Starbucks Corp.

54.85

+0.75

+1.39%

+19.21%

62.00

33.72SRCL

Stericycle

83.32

+0.13

+0.16%

+6.93%

93.95

73.05SYMC

Symantec Corp.

15.53

-0.29

-1.83%

-0.77%

20.50

14.94TEVA

Teva Pharmaceutical

42.05

-0.14

-0.33%

+4.19%

51.15

35.00TXN

Texas Instruments I

30.78

+0.18

+0.59%

+5.74%

35.63

24.34VRSN

Verisign

40.16

-0.34

-0.84%

+12.43%

43.05

27.00VRTX

Vertex Pharmaceutic

60.19

-0.16

-0.27%

+81.24%

64.50

26.50VMED

Virgin Media Inc.

22.34

-0.11

-0.49%

+4.49%

33.32

20.51VOD

Vodafone Group Plc

27.82

+0.25

+0.91%

-0.75%

29.28

24.31WCRX

Warner Chilcott Plc

21.34

-0.27

-1.25%

+41.04%

25.92

12.90WFM

Whole Foods Market

88.16

+0.06

+0.07%

+26.70%

91.50

53.32WYNN

Wynn Resorts Limite

113.25

-2.12

-1.84%

+2.50%

172.58

101.02XLNX

Xilinx

33.33

-0.47

-1.39%

+3.96%

37.74

26.55YHOO

Yahoo! Inc.

15.44

+0.14

+0.92%

-4.28%

18.70

11.09

社群留言