回到頂端
|||
熱門: C羅 柯P 軍改三讀

■■■NASDAQ成份股收盤指數

中央商情網/ 2012.05.16 00:00
2012年 5月15日交易日指

收盤價

漲 跌

漲跌幅

最  高

低NASDAQ綜合

2893.76

-8.82

-0.30%

2902.30

2930.68

2889.39NASDAQ 100 指數

2580.75

-9.53

-0.37%

2589.96

2617.23

2576.77------------------------------------------------------------------------------------------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

12.78

+0.14

+1.11%

+3.73%

14.40

10.40ADBE

Adobe Systems Incor

32.33

+0.10

+0.31%

+14.36%

35.85

22.67AKAM

Akamai Technologies

30.19

+0.53

+1.79%

-6.47%

39.14

18.25ALXN

Alexion Pharmaceuti

86.73

+0.71

+0.83%

+21.30%

95.01

43.78ALTR

Altera Corp.

33.55

-0.22

-0.65%

-9.57%

48.91

30.39AMZN

Amazon.Com

224.39

+1.46

+0.65%

+29.63%

246.71

166.97AMGN

Amgen Inc.

70.68

+0.48

+0.68%

+10.08%

72.00

47.66APOL

Apollo Group

31.99

+0.06

+0.19%

-40.62%

58.29

30.93AAPL

Apple Inc.

553.17

-5.05

-0.90%

+36.59%

644.00

310.50AMAT

Applied Materials

10.81

-0.14

-1.28%

+0.93%

15.09

9.70ADSK

Autodesk

36.45

+0.52

+1.45%

+20.18%

46.15

22.99ADP

Automatic Data Proc

53.11

-0.29

-0.54%

-1.67%

57.10

44.72AVGO

Avago Technologies

31.05

-0.08

-0.26%

+7.59%

39.45

26.42BIDU

Baidu

123.87

+2.04

+1.67%

+6.35%

165.96

100.95BBBY

Bed Bath & Beyond I

71.37

+0.35

+0.49%

+23.12%

72.75

48.75BIIB

Biogen Idec Inc

137.04

+0.17

+0.12%

+24.53%

137.68

83.83BMC

Bmc Software

44.51

+0.59

+1.34%

+35.78%

56.55

31.62BRCM

Broadcom Corp.

33.14

+0.09

+0.27%

+12.87%

39.66

27.59CHRW

C.H. Robinson World

60.77

+0.32

+0.53%

-12.91%

82.61

58.73CA

Ca Inc.

26.16

+0.07

+0.27%

+29.38%

28.00

18.60CELG

Celgene Corp.

71.20

+0.09

+0.13%

+5.33%

80.42

51.70CERN

Cerner Corp.

79.95

+0.72

+0.91%

+30.53%

84.10

53.93CHKP

Check Point Softwar

53.42

+0.68

+1.29%

+1.67%

65.00

47.79CSCO

Cisco Systems

16.54

-0.16

-0.96%

-8.52%

21.30

13.30CTXS

Citrix Systems

78.80

+0.61

+0.78%

+29.78%

88.49

50.21CTSH

Cognizant Technolog

61.20

+1.16

+1.93%

-4.84%

78.00

53.54CMCSA

Comcast Corp.

28.85

-0.04

-0.14%

+21.68%

30.88

19.19COST

Costco Wholesale Co

84.58

+0.28

+0.33%

+1.51%

92.10

70.22CTRP

Ctrip.Com Internati

19.61

+0.65

+3.43%

-16.20%

49.49

18.92DELL

Dell Inc.

15.34

-0.10

-0.65%

+4.85%

18.36

13.29XRAY

Dentsply Internatio

38.98

-0.10

-0.26%

+11.40%

41.38

28.35DTV

Directv

46.98

+0.05

+0.11%

+9.87%

53.40

39.82DLTR

Dollar Tree

101.12

+1.40

+1.40%

+21.67%

104.08

59.81EBAY

Ebay Inc.

40.05

-0.20

-0.50%

+32.05%

41.96

26.86EA

Electronic Arts Inc

14.31

-0.07

-0.49%

-30.53%

26.13

13.83EXPE

Expedia

41.68

+0.28

+0.68%

+43.63%

43.92

23.85EXPD

Expeditors Internat

37.92

-0.57

-1.48%

-7.42%

54.41

37.75ESRX

Express Scripts

53.54

-0.88

-1.62%

+19.80%

60.89

34.47FFIV

F5 Networks

123.88

-1.65

-1.31%

+16.74%

139.46

69.01FAST

Fastenal Company

43.38

-0.05

-0.12%

-0.53%

55.05

29.14FISV

Fiserv

66.18

+0.14

+0.21%

+12.67%

71.74

48.75FLEX

Flextronics Interna

6.74

+0.15

+2.28%

+19.08%

7.49

5.05FOSL

Fossil

71.89

-5.35

-6.93%

-9.41%

139.20

69.57GRMN

Garmin Ltd

44.58

+0.22

+0.50%

+11.98%

50.67

29.23GILD

Gilead Sciences

51.87

-0.59

-1.12%

+26.73%

56.50

34.45GOOG

Google Inc.

611.11

+7.11

+1.18%

-5.39%

670.25

473.02GMCR

Green Mountain Coff

24.48

-0.65

-2.59%

-45.42%

115.98

24.03HSIC

Henry Schein

76.19

+0.28

+0.37%

+18.25%

78.16

58.50INFY

Infosys Limited

44.09

+0.79

+1.82%

-14.19%

68.52

43.15INTC

Intel Corp.

26.88

-0.13

-0.48%

+10.85%

29.27

19.16INTU

Intuit Inc.

55.49

+0.14

+0.25%

+5.51%

62.33

39.87ISRG

Intuitive Surgical

546.85

-3.71

-0.67%

+18.11%

594.89

320.00KLAC

Kla-Tencor Corp.

49.64

-0.34

-0.68%

+2.88%

55.43

33.20LRCX

Lam Research Corp.

40.89

-0.31

-0.75%

+10.45%

48.88

34.81LINTA

Liberty Media Corp.

18.06

+0.14

+0.78%

+11.34%

19.80

12.44LIFE

Life Technologies C

43.14

-0.34

-0.78%

+10.87%

56.71

35.30LLTC

Linear Technology C

30.16

-0.26

-0.85%

+0.43%

35.30

25.41MRVL

Marvell Technology

13.38

-0.15

-1.11%

-3.39%

16.86

11.23MAT

Mattel

31.98

+0.11

+0.35%

+15.20%

34.62

22.70MXIM

Maxim Integrated Pr

26.69

+0.08

+0.30%

+2.50%

30.00

20.62MCHP

Microchip Technolog

31.34

-0.36

-1.14%

-14.44%

41.32

29.30MU

Micron Technology

6.02

-0.19

-3.06%

-4.29%

10.87

3.97MSFT

Microsoft Corp.

30.21

-0.47

-1.53%

+16.37%

32.95

23.65MNST

Monster Beverage Co

71.59

+0.75

+1.06%

+55.39%

83.96

33.01MYL

Mylan Inc.

21.22

-0.20

-0.93%

-1.12%

25.00

15.49NTAP

Netapp

35.17

-0.62

-1.73%

-3.03%

56.49

33.00NFLX

Netflix

77.48

+0.52

+0.68%

+11.82%

304.79

62.37NWSA

News Corp.

19.93

-0.21

-1.04%

+11.72%

20.70

13.38NUAN

Nuance Communicatio

22.33

-0.24

-1.06%

-11.25%

31.15

15.56NVDA

Nvidia Corp.

13.00

-0.13

-0.99%

-6.20%

20.05

11.47ORLY

O'Reilly Automotive

101.03

+0.14

+0.14%

+26.37%

107.13

56.25ORCL

Oracle Corp.

27.06

+0.10

+0.37%

+5.50%

35.92

24.72PCAR

Paccar Inc.

38.95

-0.44

-1.12%

+3.95%

53.68

31.57PAYX

Paychex

30.06

+0.17

+0.57%

-0.17%

32.85

25.12PRGO

Perrigo Company

101.89

+1.98

+1.98%

+4.72%

108.60

75.89PCLN

Priceline.Com Inc.

662.33

-0.85

-0.13%

+41.61%

774.96

411.26QCOM

Qualcomm Inc.

61.44

-0.02

-0.03%

+12.32%

68.87

45.98GOLD

Randgold Resources

73.13

-1.55

-2.08%

-28.37%

120.73

72.91RIMM

Research In Motion

11.10

-0.70

-5.93%

-23.45%

45.78

11.07ROST

Ross Stores

61.18

+0.64

+1.06%

+28.72%

64.79

33.50SNDK

Sandisk Corp.

35.05

-0.74

-2.07%

-28.77%

53.46

32.24STX

Seagate Technology.

31.31

-0.06

-0.19%

+90.91%

32.55

9.05SHLD

Sears Holdings Corp

52.91

+0.20

+0.38%

+66.49%

85.90

28.89SIAL

Sigma-Aldrich Corp.

69.87

-0.09

-0.13%

+11.86%

76.16

56.18SIRI

Sirius Xm Radio Inc

1.98

-0.04

-1.98%

+8.79%

2.44

1.27SPLS

Staples

14.75

-0.34

-2.25%

+6.19%

20.52

11.94SBUX

Starbucks Corp.

53.34

-0.33

-0.61%

+15.93%

62.00

33.72SRCL

Stericycle

81.78

+0.33

+0.41%

+4.95%

93.95

73.05SYMC

Symantec Corp.

15.35

+0.12

+0.79%

-1.92%

20.30

14.74TEVA

Teva Pharmaceutical

40.34

-0.33

-0.81%

-0.05%

51.15

35.00TXN

Texas Instruments I

30.29

-0.34

-1.11%

+4.05%

35.57

24.34VRSN

Verisign

39.79

+0.03

+0.08%

+11.39%

43.05

27.00VRTX

Vertex Pharmaceutic

63.38

-1.32

-2.04%

+90.85%

66.10

26.50VMED

Virgin Media Inc.

22.00

-0.13

-0.59%

+2.90%

33.32

20.51VOD

Vodafone Group Plc

27.32

-0.06

-0.22%

-2.53%

29.28

24.31WCRX

Warner Chilcott Plc

20.75

-1.11

-5.08%

+37.14%

25.92

12.90WFM

Whole Foods Market

87.23

-0.22

-0.25%

+25.37%

91.50

53.32WYNN

Wynn Resorts Limite

106.45

-1.64

-1.52%

-3.66%

172.58

101.02XLNX

Xilinx

32.78

-0.18

-0.55%

+2.25%

37.74

26.55YHOO

Yahoo! Inc.

15.40

-0.10

-0.65%

-4.53%

16.99

11.09

社群留言