回到頂端
|||
熱門: 余光中 吳宗憲 黑嘉嘉

■■■NASDAQ成份股收盤指數

中央商情網/ 2012.05.26 00:00
2012年 5月25日交易日指

收盤價

漲 跌

漲跌幅

最  高

低NASDAQ綜合

2837.53

-1.85

-0.07%

2839.74

2846.31

2829.76NASDAQ 100 指數

2527.05

-4.30

-0.17%

2532.32

2537.56

2520.17------------------------------------------------------------------------------------------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

12.24

+0.14

+1.16%

-0.65%

14.40

10.40ADBE

Adobe Systems Incor

31.60

+0.06

+0.19%

+11.78%

34.84

22.67AKAM

Akamai Technologies

29.31

-0.09

-0.31%

-9.20%

39.14

18.25ALXN

Alexion Pharmaceuti

92.42

-0.68

-0.73%

+29.26%

95.01

43.78ALTR

Altera Corp.

34.42

+0.66

+1.95%

-7.22%

48.91

30.39AMZN

Amazon.Com

212.89

-2.35

-1.09%

+22.99%

246.71

166.97AMGN

Amgen Inc.

69.05

-0.05

-0.07%

+7.54%

72.00

47.66APOL

Apollo Group

33.12

+0.61

+1.88%

-38.52%

58.29

30.93AAPL

Apple Inc.

562.29

-3.03

-0.54%

+38.84%

644.00

310.50AMAT

Applied Materials

10.54

+0.16

+1.54%

-1.59%

13.94

9.70ADSK

Autodesk

32.12

+0.26

+0.82%

+5.90%

43.00

22.99ADP

Automatic Data Proc

52.68

-0.47

-0.88%

-2.46%

57.10

44.72AVGO

Avago Technologies

33.15

+0.64

+1.97%

+14.86%

39.45

26.42BIDU

Baidu

117.59

-0.67

-0.57%

+0.96%

165.96

100.95BBBY

Bed Bath & Beyond I

72.40

-0.07

-0.10%

+24.89%

73.10

48.75BIIB

Biogen Idec Inc

131.56

-0.09

-0.07%

+19.55%

138.49

83.83BMC

Bmc Software

43.69

+0.72

+1.68%

+33.28%

56.55

31.62BRCM

Broadcom Corp.

31.68

+0.53

+1.70%

+7.90%

39.66

27.59CHRW

C.H. Robinson World

59.69

-0.13

-0.22%

-14.46%

82.61

58.73CA

Ca Inc.

25.12

-0.04

-0.16%

+24.23%

28.00

18.60CELG

Celgene Corp.

68.90

-1.01

-1.44%

+1.92%

80.42

51.70CERN

Cerner Corp.

79.01

-0.36

-0.45%

+29.00%

84.10

53.93CHKP

Check Point Softwar

52.26

-0.04

-0.08%

-0.53%

65.00

47.79CSCO

Cisco Systems

16.33

-0.06

-0.37%

-9.68%

21.30

13.30CTXS

Citrix Systems

75.43

-0.26

-0.34%

+24.23%

88.49

50.21CTSH

Cognizant Technolog

60.00

-0.11

-0.18%

-6.70%

78.00

53.54CMCSA

Comcast Corp.

28.85

-0.08

-0.28%

+21.68%

30.88

19.19COST

Costco Wholesale Co

84.48

0

0%

+1.39%

92.10

70.22CTRP

Ctrip.Com Internati

18.36

-0.18

-0.97%

-21.54%

47.54

18.33DELL

Dell Inc.

12.46

+0.01

+0.08%

-14.83%

18.36

12.31XRAY

Dentsply Internatio

38.55

+0.44

+1.15%

+10.17%

41.38

28.35DTV

Directv

46.40

+0.03

+0.06%

+8.51%

53.40

39.82DLTR

Dollar Tree

102.20

+0.49

+0.48%

+22.97%

104.08

60.00EBAY

Ebay Inc.

40.35

+0.68

+1.71%

+33.04%

41.96

26.86EA

Electronic Arts Inc

14.22

0

0%

-30.97%

26.13

13.83EXPE

Expedia

44.89

-0.36

-0.80%

+54.69%

46.07

23.85EXPD

Expeditors Internat

38.47

-0.27

-0.70%

-6.08%

53.22

37.18ESRX

Express Scripts

52.63

+0.96

+1.86%

+17.77%

60.89

34.47FFIV

F5 Networks

109.04

+0.48

+0.44%

+2.75%

139.46

69.01FAST

Fastenal Company

44.40

+0.04

+0.09%

+1.81%

55.05

29.14FISV

Fiserv

67.17

+0.21

+0.31%

+14.35%

71.74

48.75FLEX

Flextronics Interna

6.42

+0.04

+0.63%

+13.43%

7.49

5.05FOSL

Fossil

71.54

+0.48

+0.68%

-9.85%

139.20

69.57GRMN

Garmin Ltd

43.19

-0.53

-1.21%

+8.49%

50.67

29.23GILD

Gilead Sciences

50.49

-0.13

-0.26%

+23.36%

56.50

34.45GOOG

Google Inc.

591.53

-12.13

-2.01%

-8.42%

670.25

473.02GMCR

Green Mountain Coff

25.31

+0.22

+0.88%

-43.57%

115.98

23.35HSIC

Henry Schein

75.53

+0.48

+0.64%

+17.23%

78.16

58.50INFY

Infosys Limited

42.46

-0.72

-1.67%

-17.36%

68.52

41.59INTC

Intel Corp.

25.74

+0.09

+0.35%

+6.14%

29.27

19.16INTU

Intuit Inc.

56.45

+0.06

+0.11%

+7.34%

62.33

39.87ISRG

Intuitive Surgical

526.55

-4.95

-0.93%

+13.72%

594.89

320.00KLAC

Kla-Tencor Corp.

46.15

+0.41

+0.90%

-4.35%

55.43

33.20LRCX

Lam Research Corp.

38.37

+0.74

+1.97%

+3.65%

48.88

34.81LINTA

Liberty Media Corp.

17.24

+0.13

+0.76%

+6.29%

19.80

12.44LIFE

Life Technologies C

41.83

-0.18

-0.43%

+7.50%

53.27

35.30LLTC

Linear Technology C

29.15

+0.01

+0.03%

-2.93%

34.59

25.41MRVL

Marvell Technology

13.07

+0.21

+1.63%

-5.63%

16.86

11.23MAT

Mattel

31.26

+0.22

+0.71%

+12.61%

34.62

22.70MXIM

Maxim Integrated Pr

25.52

+0.29

+1.15%

-2.00%

30.00

20.62MCHP

Microchip Technolog

30.93

+0.07

+0.23%

-15.56%

39.67

29.30MU

Micron Technology

5.96

+0.22

+3.83%

-5.25%

10.23

3.97MSFT

Microsoft Corp.

29.06

-0.01

-0.03%

+11.94%

32.95

23.65MNST

Monster Beverage Co

71.58

-1.37

-1.88%

+55.37%

83.96

34.43MYL

Mylan Inc.

21.63

+0.35

+1.64%

+0.79%

25.00

15.49NTAP

Netapp

28.61

-0.21

-0.73%

-21.12%

56.49

27.79NFLX

Netflix

70.22

-0.05

-0.07%

+1.34%

304.79

62.37NWSA

News Corp.

19.43

+0.05

+0.26%

+8.91%

20.70

13.38NUAN

Nuance Communicatio

20.71

-0.12

-0.58%

-17.69%

31.15

15.56NVDA

Nvidia Corp.

12.40

+0.29

+2.39%

-10.53%

20.05

11.47ORLY

O'Reilly Automotive

96.30

+0.02

+0.02%

+20.45%

107.13

56.25ORCL

Oracle Corp.

26.14

+0.02

+0.08%

+1.91%

34.30

24.72PCAR

Paccar Inc.

38.35

-0.15

-0.39%

+2.35%

53.68

31.57PAYX

Paychex

30.29

-0.13

-0.43%

+0.60%

32.73

25.12PRGO

Perrigo Company

103.00

+0.08

+0.08%

+5.86%

108.60

75.89PCLN

Priceline.Com Inc.

652.88

-16.09

-2.41%

+39.59%

774.96

411.26QCOM

Qualcomm Inc.

57.32

+0.17

+0.30%

+4.79%

68.87

45.98GOLD

Randgold Resources

80.96

+0.21

+0.26%

-20.71%

120.73

72.91RIMM

Research In Motion

11.00

+0.29

+2.71%

-24.14%

43.91

10.57ROST

Ross Stores

62.47

+0.05

+0.08%

+31.43%

64.79

33.50SNDK

Sandisk Corp.

33.73

+1.48

+4.59%

-31.46%

53.46

31.33STX

Seagate Technology.

26.18

-0.21

-0.80%

+59.63%

32.55

9.05SHLD

Sears Holdings Corp

56.84

+0.25

+0.44%

+78.85%

85.90

28.89SIAL

Sigma-Aldrich Corp.

71.10

-0.50

-0.70%

+13.83%

76.16

56.18SIRI

Sirius Xm Radio Inc

1.93

-0.06

-3.02%

+6.04%

2.44

1.27SPLS

Staples

13.41

-0.08

-0.59%

-3.46%

16.93

11.94SBUX

Starbucks Corp.

54.56

-0.20

-0.37%

+18.58%

62.00

33.72SRCL

Stericycle

86.31

-0.49

-0.56%

+10.77%

93.95

73.05SYMC

Symantec Corp.

15.08

+0.13

+0.87%

-3.64%

20.00

14.63TEVA

Teva Pharmaceutical

38.61

-0.08

-0.21%

-4.34%

51.15

35.00TXN

Texas Instruments I

28.94

+0.05

+0.17%

-0.58%

35.30

24.34VRSN

Verisign

39.80

+0.56

+1.43%

+11.42%

43.05

27.00VRTX

Vertex Pharmaceutic

64.85

+0.76

+1.19%

+95.27%

66.10

26.50VMED

Virgin Media Inc.

22.26

+0.44

+2.02%

+4.12%

33.32

20.51VOD

Vodafone Group Plc

27.18

+0.08

+0.30%

-3.03%

29.28

24.31WCRX

Warner Chilcott Plc

20.20

+0.08

+0.40%

+33.51%

24.65

12.90WFM

Whole Foods Market

87.27

+0.85

+0.98%

+25.42%

91.50

53.32WYNN

Wynn Resorts Limite

102.04

-1.19

-1.15%

-7.65%

172.58

98.26XLNX

Xilinx

31.98

+0.37

+1.17%

-0.25%

37.74

26.55YHOO

Yahoo! Inc.

15.36

+0.01

+0.07%

-4.77%

16.99

11.09

社群留言