回到頂端
|||
熱門:

■■■NASDAQ成份股收盤指數

中央商情網/ 2012.05.24 00:00
2012年 5月23日交易日指

收盤價

漲 跌

漲跌幅

最  高

低NASDAQ綜合

2850.12

11.04

0.39%

2832.17

2855.35

2795.50NASDAQ 100 指數

2547.08

7.88

0.31%

2534.66

2553.19

2499.30------------------------------------------------------------------------------------------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

12.33

+0.33

+2.75%

+0.08%

14.40

10.40ADBE

Adobe Systems Incor

32.18

+0.17

+0.53%

+13.83%

34.84

22.67AKAM

Akamai Technologies

29.68

+0.50

+1.71%

-8.05%

39.14

18.25ALXN

Alexion Pharmaceuti

90.57

-1.97

-2.13%

+26.67%

95.01

43.78ALTR

Altera Corp.

34.07

+0.39

+1.16%

-8.17%

48.91

30.39AMZN

Amazon.Com

217.28

+1.95

+0.91%

+25.52%

246.71

166.97AMGN

Amgen Inc.

68.38

-0.53

-0.77%

+6.49%

72.00

47.66APOL

Apollo Group

32.51

+0.47

+1.47%

-39.65%

58.29

30.93AAPL

Apple Inc.

570.56

+13.59

+2.44%

+40.88%

644.00

310.50AMAT

Applied Materials

10.67

+0.13

+1.23%

-0.37%

13.94

9.70ADSK

Autodesk

32.18

-0.25

-0.77%

+6.10%

43.00

22.99ADP

Automatic Data Proc

52.84

-0.12

-0.23%

-2.17%

57.10

44.72AVGO

Avago Technologies

33.52

+2.25

+7.20%

+16.15%

39.45

26.42BIDU

Baidu

122.29

+2.95

+2.47%

+5.00%

165.96

100.95BBBY

Bed Bath & Beyond I

71.01

+0.37

+0.52%

+22.49%

72.75

48.75BIIB

Biogen Idec Inc

131.50

-0.83

-0.63%

+19.49%

138.49

83.83BMC

Bmc Software

43.39

+0.66

+1.54%

+32.37%

56.55

31.62BRCM

Broadcom Corp.

32.29

+0.24

+0.75%

+9.98%

39.66

27.59CHRW

C.H. Robinson World

60.32

+0.47

+0.79%

-13.56%

82.61

58.73CA

Ca Inc.

25.24

0

0%

+24.83%

28.00

18.60CELG

Celgene Corp.

69.08

-0.57

-0.82%

+2.19%

80.42

51.70CERN

Cerner Corp.

79.84

+0.73

+0.92%

+30.35%

84.10

53.93CHKP

Check Point Softwar

54.54

+0.13

+0.24%

+3.81%

65.00

47.79CSCO

Cisco Systems

16.69

-0.04

-0.24%

-7.69%

21.30

13.30CTXS

Citrix Systems

79.43

+0.78

+0.99%

+30.81%

88.49

50.21CTSH

Cognizant Technolog

61.27

+0.34

+0.56%

-4.73%

78.00

53.54CMCSA

Comcast Corp.

28.79

-0.17

-0.59%

+21.43%

30.88

19.19COST

Costco Wholesale Co

83.31

-0.07

-0.08%

-0.01%

92.10

70.22CTRP

Ctrip.Com Internati

19.11

-0.14

-0.73%

-18.33%

47.54

18.77DELL

Dell Inc.

12.49

-2.59

-17.18%

-14.63%

18.36

12.31XRAY

Dentsply Internatio

38.02

+0.01

+0.03%

+8.66%

41.38

28.35DTV

Directv

46.15

-0.24

-0.52%

+7.93%

53.40

39.82DLTR

Dollar Tree

99.33

+1.22

+1.24%

+19.52%

104.08

60.00EBAY

Ebay Inc.

39.68

+0.46

+1.17%

+30.83%

41.96

26.86EA

Electronic Arts Inc

14.69

+0.43

+3.02%

-28.69%

26.13

13.83EXPE

Expedia

45.61

+2.90

+6.79%

+57.17%

46.07

23.85EXPD

Expeditors Internat

38.96

+0.62

+1.62%

-4.88%

53.22

37.18ESRX

Express Scripts

51.69

-0.53

-1.01%

+15.66%

60.89

34.47FFIV

F5 Networks

117.84

+1.30

+1.12%

+11.04%

139.46

69.01FAST

Fastenal Company

44.22

+0.18

+0.41%

+1.40%

55.05

29.14FISV

Fiserv

66.70

+0.47

+0.71%

+13.55%

71.74

48.75FLEX

Flextronics Interna

6.48

-0.03

-0.46%

+14.49%

7.49

5.05FOSL

Fossil

71.63

-0.54

-0.75%

-9.74%

139.20

69.57GRMN

Garmin Ltd

43.81

-0.02

-0.05%

+10.05%

50.67

29.23GILD

Gilead Sciences

50.20

-0.27

-0.53%

+22.65%

56.50

34.45GOOG

Google Inc.

609.46

+8.66

+1.44%

-5.64%

670.25

473.02GMCR

Green Mountain Coff

26.06

+0.32

+1.24%

-41.90%

115.98

23.35HSIC

Henry Schein

74.56

+0.40

+0.54%

+15.72%

78.16

58.50INFY

Infosys Limited

42.42

-0.48

-1.12%

-17.44%

68.52

41.59INTC

Intel Corp.

25.44

-0.59

-2.27%

+4.91%

29.27

19.16INTU

Intuit Inc.

56.47

+0.48

+0.86%

+7.38%

62.33

39.87ISRG

Intuitive Surgical

530.89

+5.81

+1.11%

+14.66%

594.89

320.00KLAC

Kla-Tencor Corp.

45.90

-0.10

-0.22%

-4.87%

55.43

33.20LRCX

Lam Research Corp.

38.15

-0.07

-0.18%

+3.05%

48.88

34.81LINTA

Liberty Media Corp.

17.22

-0.09

-0.52%

+6.17%

19.80

12.44LIFE

Life Technologies C

41.95

+0.12

+0.29%

+7.81%

53.59

35.30LLTC

Linear Technology C

29.16

-0.13

-0.44%

-2.90%

34.59

25.41MRVL

Marvell Technology

13.10

+0.11

+0.85%

-5.42%

16.86

11.23MAT

Mattel

31.17

-0.19

-0.61%

+12.28%

34.62

22.70MXIM

Maxim Integrated Pr

25.30

+0.06

+0.24%

-2.84%

30.00

20.62MCHP

Microchip Technolog

31.19

+0.24

+0.78%

-14.85%

39.67

29.30MU

Micron Technology

5.75

+0.04

+0.70%

-8.59%

10.23

3.97MSFT

Microsoft Corp.

29.11

-0.65

-2.18%

+12.13%

32.95

23.65MNST

Monster Beverage Co

70.01

+0.09

+0.13%

+51.96%

83.96

34.38MYL

Mylan Inc.

20.89

-0.38

-1.79%

-2.66%

25.00

15.49NTAP

Netapp

32.86

-0.44

-1.32%

-9.40%

56.49

31.94NFLX

Netflix

71.91

+4.20

+6.20%

+3.78%

304.79

62.37NWSA

News Corp.

19.18

-0.36

-1.84%

+7.51%

20.70

13.38NUAN

Nuance Communicatio

21.38

-0.02

-0.09%

-15.02%

31.15

15.56NVDA

Nvidia Corp.

12.44

+0.30

+2.47%

-10.25%

20.05

11.47ORLY

O'Reilly Automotive

96.73

+1.41

+1.48%

+20.99%

107.13

56.25ORCL

Oracle Corp.

26.68

+0.32

+1.21%

+4.02%

34.30

24.72PCAR

Paccar Inc.

38.90

+0.27

+0.70%

+3.82%

53.68

31.57PAYX

Paychex

30.19

+0.29

+0.97%

+0.27%

32.73

25.12PRGO

Perrigo Company

101.22

-0.21

-0.21%

+4.03%

108.60

75.89PCLN

Priceline.Com Inc.

673.12

+13.04

+1.98%

+43.92%

774.96

411.26QCOM

Qualcomm Inc.

58.14

+0.21

+0.36%

+6.29%

68.87

45.98GOLD

Randgold Resources

79.70

+2.05

+2.64%

-21.94%

120.73

72.91RIMM

Research In Motion

11.09

+0.03

+0.27%

-23.52%

43.91

10.80ROST

Ross Stores

62.02

+0.76

+1.24%

+30.49%

64.79

33.50SNDK

Sandisk Corp.

32.92

+0.30

+0.92%

-33.10%

53.46

31.33STX

Seagate Technology.

25.78

-0.58

-2.20%

+57.20%

32.55

9.05SHLD

Sears Holdings Corp

56.83

+0.07

+0.12%

+78.82%

85.90

28.89SIAL

Sigma-Aldrich Corp.

70.84

-0.25

-0.35%

+13.42%

76.16

56.18SIRI

Sirius Xm Radio Inc

1.99

+0.03

+1.53%

+9.34%

2.44

1.27SPLS

Staples

13.65

+0.04

+0.29%

-1.73%

17.09

11.94SBUX

Starbucks Corp.

55.29

+1.92

+3.60%

+20.17%

62.00

33.72SRCL

Stericycle

85.76

+1.81

+2.16%

+10.06%

93.95

73.05SYMC

Symantec Corp.

15.04

+0.04

+0.27%

-3.90%

20.00

14.63TEVA

Teva Pharmaceutical

38.58

-0.60

-1.53%

-4.41%

51.15

35.00TXN

Texas Instruments I

29.14

-0.22

-0.75%

+0.10%

35.30

24.34VRSN

Verisign

39.93

+0.51

+1.29%

+11.79%

43.05

27.00VRTX

Vertex Pharmaceutic

63.94

+0.85

+1.35%

+92.53%

66.10

26.50VMED

Virgin Media Inc.

21.79

-0.56

-2.51%

+1.92%

33.32

20.51VOD

Vodafone Group Plc

26.88

-0.23

-0.85%

-4.10%

29.28

24.31WCRX

Warner Chilcott Plc

20.44

+0.37

+1.84%

+35.10%

24.74

12.90WFM

Whole Foods Market

86.38

-0.51

-0.59%

+24.14%

91.50

53.32WYNN

Wynn Resorts Limite

103.66

+0.51

+0.49%

-6.18%

172.58

98.26XLNX

Xilinx

32.07

+0.25

+0.79%

+0.03%

37.74

26.55YHOO

Yahoo! Inc.

15.38

+0.09

+0.59%

-4.65%

16.99

11.09

社群留言