回到頂端
|||
熱門: 共機 台布斷交 跳蛙公車

■■■NASDAQ成份股收盤指數

中央商情網/ 2012.06.28 00:00
2012年 6月27日交易日指

收盤價

漲 跌

漲跌幅

最  高

低NASDAQ綜合

2875.32

21.26

0.74%

2862.13

2882.40

2860.13NASDAQ 100 指數

2565.53

15.69

0.62%

2558.67

2576.09

2557.09------------------------------------------------------------------------------------------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AAPL

Apple Inc.

574.50

+2.47

+0.43%

+41.85%

644.00

327.25ADBE

Adobe Systems Incor

31.41

+0.34

+1.09%

+11.11%

34.78

22.67ADP

Automatic Data Proc

54.48

+0.55

+1.02%

+0.87%

57.10

44.72ADSK

Autodesk

33.55

+0.60

+1.82%

+10.62%

42.69

22.99AKAM

Akamai Technologies

30.65

+0.26

+0.86%

-5.05%

39.14

18.25ALTR

Altera Corp.

32.48

+0.10

+0.31%

-12.45%

48.35

30.39ALXN

Alexion Pharmaceuti

99.46

+2.08

+2.14%

+39.10%

99.70

44.51AMAT

Applied Materials

11.13

+0.15

+1.37%

+3.92%

13.94

9.70AMGN

Amgen Inc.

72.37

+0.91

+1.27%

+12.71%

73.75

47.66AMZN

Amazon.Com

225.62

+0.01

+0.00%

+30.34%

246.71

166.97APOL

Apollo Group

35.93

+0.12

+0.34%

-33.30%

58.29

30.93ATVI

Activision Blizzard

11.66

+0.07

+0.60%

-5.36%

14.40

10.40AVGO

Avago Technologies

34.90

+0.51

+1.48%

+20.93%

39.45

26.42BBBY

Bed Bath & Beyond I

59.88

+0.07

+0.12%

+3.29%

75.84

48.75BIDU

Baidu

111.40

+0.81

+0.73%

-4.35%

165.96

100.95BIIB

Biogen Idec Inc

143.16

+1.19

+0.84%

+30.09%

143.74

83.83BMC

Bmc Software

41.71

+0.19

+0.46%

+27.24%

56.55

31.62BRCM

Broadcom Corp.

32.89

+0.58

+1.80%

+12.02%

39.66

27.59CA

CA Inc.

26.38

+0.25

+0.96%

+30.46%

28.00

18.60CELG

Celgene Corp.

63.49

+0.24

+0.38%

-6.08%

80.42

51.70CERN

Cerner Corp.

77.66

-0.32

-0.41%

+26.79%

88.32

53.93CHKP

Check Point Softwar

49.36

+0.29

+0.59%

-6.05%

65.00

47.79CHRW

C.H. Robinson World

56.84

+0.58

+1.03%

-18.54%

82.61

55.35CMCSA

Comcast Corp.

31.04

+0.46

+1.50%

+30.92%

31.65

19.19COST

Costco Wholesale Co

91.32

-0.37

-0.40%

+9.60%

92.67

70.22CSCO

Cisco Systems

16.73

-0.09

-0.54%

-7.47%

21.30

13.30CTRP

Ctrip.Com Internati

16.53

-0.05

-0.30%

-29.36%

47.54

16.25CTSH

Cognizant Technolog

57.61

+0.67

+1.18%

-10.42%

78.00

53.54CTXS

Citrix Systems

80.52

+0.72

+0.90%

+32.61%

87.99

50.21DELL

Dell Inc.

12.33

+0.40

+3.35%

-15.72%

18.36

11.68DLTR

Dollar Tree

53.48

-2.01

-3.62%

+28.70%

56.81

30.00DTV

Directv

47.53

+1.13

+2.44%

+11.16%

53.40

39.82EA

Electronic Arts Inc

12.11

+0.14

+1.17%

-41.21%

26.13

11.67EBAY

Ebay Inc.

42.29

-0.21

-0.49%

+39.43%

43.94

26.86ESRX

Express Scripts

53.50

+1.36

+2.61%

+19.71%

58.98

34.47EXPD

Expeditors Internat

37.42

0

0%

-8.64%

53.22

36.82EXPE

Expedia

46.61

+0.21

+0.45%

+60.61%

50.66

23.85FAST

Fastenal Company

38.37

-0.19

-0.49%

-12.02%

55.05

29.14FFIV

F5 Networks

97.80

+2.03

+2.12%

-7.84%

139.46

69.01FISV

Fiserv

70.43

+1.24

+1.79%

+19.90%

71.74

48.75FLEX

Flextronics Interna

6.25

+0.01

+0.16%

+10.42%

7.49

5.05FOSL

Fossil

71.47

-3.19

-4.27%

-9.94%

139.20

67.69GILD

Gilead Sciences

51.25

+0.88

+1.75%

+25.21%

56.50

34.45GMCR

Green Mountain Coff

20.45

+0.40

+2.00%

-54.40%

115.98

19.45GOLD

Randgold Resources

89.27

-0.62

-0.69%

-12.57%

120.73

72.91GOOG

Google Inc.

569.30

+4.62

+0.82%

-11.86%

670.25

473.60GRMN

Garmin Ltd

37.25

+0.41

+1.11%

-6.43%

50.67

29.23HSIC

Henry Schein

77.25

+1.31

+1.73%

+19.90%

80.38

58.50INFY

Infosys Limited

43.24

+0.69

+1.62%

-15.84%

68.52

41.40INTC

Intel Corp.

26.22

+0.22

+0.85%

+8.12%

29.27

19.16INTU

Intuit Inc.

57.52

+0.51

+0.89%

+9.37%

62.33

39.87ISRG

Intuitive Surgical

544.24

-0.07

-0.01%

+17.54%

594.89

320.00KLAC

Kla-Tencor Corp.

48.11

+0.65

+1.37%

-0.29%

55.43

33.20LIFE

Life Technologies C

45.17

+1.31

+2.99%

+16.09%

53.27

35.30LINTA

Liberty Media Corp.

17.23

+0.10

+0.58%

+6.23%

19.80

12.44LLTC

Linear Technology C

30.51

+0.53

+1.77%

+1.60%

34.50

25.41LRCX

Lam Research Corp.

36.56

+0.35

+0.97%

-1.24%

46.27

34.81MAT

Mattel

31.85

-0.09

-0.28%

+14.73%

34.62

22.70MCHP

Microchip Technolog

32.49

+0.12

+0.37%

-11.30%

38.88

29.30MNST

Monster Beverage Co

71.09

-3.53

-4.73%

+54.31%

83.96

34.43MRVL

Marvell Technology

11.33

+0.31

+2.81%

-18.19%

16.86

10.94MSFT

Microsoft Corp.

30.17

+0.15

+0.50%

+16.22%

32.95

23.79MU

Micron Technology

5.72

+0.09

+1.60%

-9.06%

9.16

3.97MXIM

Maxim Integrated Pr

24.95

+0.31

+1.26%

-4.19%

30.00

20.62MYL

Mylan Inc.

20.95

+0.28

+1.35%

-2.38%

25.00

15.49NFLX

Netflix

66.49

-0.31

-0.46%

-4.04%

304.79

60.70NTAP

Netapp

30.59

+0.93

+3.14%

-15.66%

54.57

27.79NUAN

Nuance Communicatio

23.00

+0.46

+2.04%

-8.59%

31.15

15.56NVDA

Nvidia Corp.

13.14

+0.41

+3.22%

-5.19%

16.90

11.47NWSA

News Corp.

22.31

+0.55

+2.53%

+25.06%

22.73

13.38ORCL

Oracle Corp.

28.17

+0.34

+1.22%

+9.82%

34.13

24.72ORLY

O'Reilly Automotive

82.61

-13.83

-14.34%

+3.33%

107.13

56.25PAYX

Paychex

31.93

+0.17

+0.54%

+6.04%

32.73

25.12PCAR

Paccar Inc.

37.67

+0.04

+0.11%

+0.53%

53.68

31.57PCLN

Priceline.Com Inc.

653.84

-2.52

-0.38%

+39.80%

774.96

411.26PRGO

Perrigo Company

116.76

+1.48

+1.28%

+20.00%

117.16

75.89QCOM

Qualcomm Inc.

54.91

+0.99

+1.84%

+0.38%

68.87

45.98RIMM

Research In Motion

9.18

+0.21

+2.34%

-36.69%

33.54

8.83ROST

Ross Stores

63.70

-2.54

-3.83%

+34.02%

69.46

33.50SBUX

Starbucks Corp.

52.75

-1.20

-2.22%

+14.65%

62.00

33.72SHLD

Sears Holdings Corp

56.63

+1.35

+2.44%

+78.19%

85.90

28.89SIAL

Sigma-Aldrich Corp.

72.18

+0.60

+0.84%

+15.56%

76.16

56.18SIRI

Sirius Xm Radio Inc

1.87

+0.03

+1.63%

+2.75%

2.41

1.27SNDK

Sandisk Corp.

35.41

-0.86

-2.37%

-28.04%

53.46

30.99SPLS

Staples

12.66

+0.06

+0.48%

-8.86%

16.93

11.94SRCL

Stericycle

89.78

+1.02

+1.15%

+15.22%

93.95

73.05STX

Seagate Technology.

24.53

+0.41

+1.70%

+49.57%

32.55

9.05SYMC

Symantec Corp.

14.17

+0.10

+0.71%

-9.46%

20.00

13.95TXN

Texas Instruments I

27.07

+0.04

+0.15%

-7.01%

34.24

24.34VIAB

Viacom Inc Cl B

46.94

+0.77

+1.67%

+3.37%

52.67

35.13VMED

Virgin Media Inc.

24.19

+0.39

+1.64%

+13.14%

31.68

20.51VOD

Vodafone Group Plc

28.21

+0.23

+0.82%

+0.64%

29.28

24.31VRSN

Verisign

43.62

-0.14

-0.32%

+22.12%

44.00

27.00VRTX

Vertex Pharmaceutic

61.11

+1.49

+2.50%

+84.01%

66.10

26.50WCRX

Warner Chilcott Plc

17.95

+0.26

+1.47%

+18.64%

24.65

12.90WFM

Whole Foods Market

94.99

-1.92

-1.98%

+36.52%

97.25

53.32WYNN

Wynn Resorts Limite

102.40

+0.36

+0.35%

-7.32%

172.58

95.82XLNX

Xilinx

32.29

+0.52

+1.64%

+0.72%

37.74

26.55XRAY

Dentsply Internatio

37.01

+0.38

+1.04%

+5.77%

41.38

28.35YHOO

Yahoo! Inc.

15.52

+0.17

+1.11%

-3.78%

16.79

11.09

社群留言