回到頂端
|||

■■■NASDAQ成份股收盤指數

中央商情網/ 2012.07.12 00:00
2012年 7月11日交易日指

收盤價

漲 跌

漲跌幅

最  高

低NASDAQ綜合

2887.98

-14.35

-0.49%

2898.77

2905.51

2866.53NASDAQ 100 指數

2570.99

-14.53

-0.56%

2580.07

2587.02

2549.05------------------------------------------------------------------------------------------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.

604.43

-3.78

-0.62%

+49.24%

644.00

348.62ADBE

Adobe Systems Incor

30.20

-0.24

-0.79%

+6.83%

34.78

22.67ADP

Automatic Data Proc

55.45

+0.03

+0.05%

+2.67%

57.10

44.72ADSK

Autodesk

30.52

-0.13

-0.42%

+0.63%

42.69

22.99AKAM

Akamai Technologies

29.37

-0.34

-1.14%

-9.01%

39.14

18.25ALTR

Altera Corp.

31.45

-0.35

-1.10%

-15.23%

47.17

30.39ALXN

Alexion Pharmaceuti

96.68

-1.43

-1.46%

+35.22%

104.38

46.56AMAT

Applied Materials

10.57

-0.14

-1.31%

-1.31%

13.94

9.70AMGN

Amgen Inc.

76.09

+1.16

+1.55%

+18.50%

76.17

47.66AMZN

Amazon.Com

218.37

-1.13

-0.51%

+26.15%

246.71

166.97APOL

Apollo Group

32.44

-1.48

-4.36%

-39.78%

58.29

30.93ATVI

Activision Blizzard

11.96

-0.14

-1.16%

-2.92%

14.40

10.40AVGO

Avago Technologies

33.10

-0.33

-0.99%

+14.69%

39.22

26.42BBBY

Bed Bath & Beyond I

60.51

-0.81

-1.32%

+4.38%

75.84

48.75BIDU

Baidu

108.92

-0.38

-0.35%

-6.48%

165.96

100.95BIIB

Biogen Idec Inc

142.00

-1.75

-1.22%

+29.03%

145.73

83.83BMC

Bmc Software

39.45

-0.19

-0.48%

+20.35%

55.89

31.62BRCM

Broadcom Corp.

31.19

-0.34

-1.08%

+6.23%

39.66

27.59CA

CA Inc.

25.77

-0.14

-0.54%

+27.45%

28.00

18.60CELG

Celgene Corp.

63.32

-0.76

-1.19%

-6.33%

80.42

51.70CERN

Cerner Corp.

80.58

-1.24

-1.52%

+31.56%

88.32

53.93CHKP

Check Point Softwar

44.68

+0.40

+0.90%

-14.96%

65.00

44.03CHRW

C.H. Robinson World

59.60

-0.31

-0.52%

-14.59%

81.46

55.35CMCSA

Comcast Corp.

31.73

+0.38

+1.21%

+33.83%

32.50

19.19COST

Costco Wholesale Co

94.50

+0.70

+0.75%

+13.42%

95.55

70.22CSCO

Cisco Systems

16.38

-0.03

-0.18%

-9.40%

21.30

13.30CTRP

Ctrip.Com Internati

15.47

+0.10

+0.65%

-33.89%

47.54

15.26CTSH

Cognizant Technolog

56.52

+0.33

+0.59%

-12.11%

78.00

53.54CTXS

Citrix Systems

75.18

-0.96

-1.26%

+23.81%

87.99

50.21DELL

Dell Inc.

12.28

-0.02

-0.16%

-16.06%

18.36

11.68DLTR

Dollar Tree

51.80

-1.03

-1.95%

+24.65%

56.81

30.00DTV

Directv

48.15

-0.54

-1.11%

+12.61%

53.40

39.82EA

Electronic Arts Inc

11.68

+0.09

+0.78%

-43.30%

26.13

11.50EBAY

Ebay Inc.

39.13

-0.55

-1.39%

+29.01%

43.94

26.86ESRX

Express Scripts

56.17

+0.83

+1.50%

+25.69%

58.98

34.47EXPD

Expeditors Internat

36.91

-0.27

-0.73%

-9.89%

52.05

36.62EXPE

Expedia

45.61

-0.11

-0.24%

+57.17%

50.66

23.85FAST

Fastenal Company

39.81

0

0%

-8.71%

55.05

29.14FFIV

F5 Networks

92.46

+1.10

+1.20%

-12.87%

139.46

69.01FISV

Fiserv

70.96

+0.44

+0.62%

+20.80%

72.93

48.75FLEX

Flextronics Interna

6.12

-0.09

-1.45%

+8.13%

7.49

5.05FOSL

Fossil

65.13

-0.95

-1.44%

-17.93%

139.20

64.34GILD

Gilead Sciences

50.67

-0.93

-1.80%

+23.80%

56.50

34.45GMCR

Green Mountain Coff

21.71

-0.24

-1.09%

-51.59%

115.98

19.45GOLD

Randgold Resources

89.89

0

0%

-11.96%

120.73

72.91GOOG

Google Inc.

571.19

-10.51

-1.81%

-11.57%

670.25

480.60GRMN

Garmin Ltd

36.64

-0.07

-0.19%

-7.96%

50.67

29.23HSIC

Henry Schein

78.55

+0.05

+0.06%

+21.92%

80.38

58.50INFY

Infosys Limited

43.62

+0.10

+0.23%

-15.10%

66.02

41.40INTC

Intel Corp.

25.39

-0.17

-0.67%

+4.70%

29.27

19.16INTU

Intuit Inc.

57.34

-0.11

-0.19%

+9.03%

62.33

39.87ISRG

Intuitive Surgical

535.01

+3.24

+0.61%

+15.55%

594.89

320.00KLAC

Kla-Tencor Corp.

45.54

+0.05

+0.11%

-5.62%

55.43

33.20LIFE

Life Technologies C

41.55

+0.29

+0.70%

+6.78%

51.79

35.30LINTA

Liberty Media Corp.

17.71

+0.11

+0.62%

+9.19%

19.80

12.44LLTC

Linear Technology C

30.09

-0.08

-0.27%

+0.20%

34.50

25.41LRCX

Lam Research Corp.

34.00

-0.74

-2.13%

-8.16%

46.27

33.89MAT

Mattel

31.43

-0.15

-0.47%

+13.22%

34.62

22.70MCHP

Microchip Technolog

31.39

-0.03

-0.10%

-14.31%

38.88

29.30MNST

Monster Beverage Co

71.78

-0.88

-1.21%

+55.81%

83.96

34.43MRVL

Marvell Technology

10.52

-0.13

-1.22%

-24.04%

16.86

10.45MSFT

Microsoft Corp.

29.30

-0.44

-1.48%

+12.87%

32.95

23.79MU

Micron Technology

6.21

+0.05

+0.81%

-1.27%

9.16

3.97MXIM

Maxim Integrated Pr

24.61

-0.21

-0.85%

-5.49%

30.00

20.62MYL

Mylan Inc.

21.65

+0.06

+0.28%

+0.89%

24.78

15.49NFLX

Netflix

81.64

+1.41

+1.76%

+17.82%

304.79

60.70NTAP

Netapp

28.76

-0.07

-0.24%

-20.71%

53.94

27.79NUAN

Nuance Communicatio

21.41

-0.75

-3.38%

-14.90%

31.15

15.56NVDA

Nvidia Corp.

12.61

-0.21

-1.64%

-9.02%

16.90

11.47NWSA

News Corp.

21.69

-0.17

-0.78%

+21.58%

22.94

13.38ORCL

Oracle Corp.

29.23

+0.18

+0.62%

+13.96%

33.81

24.72ORLY

O'Reilly Automotive

88.02

+0.80

+0.92%

+10.09%

107.13

56.25PAYX

Paychex

31.65

+0.32

+1.02%

+5.11%

32.73

25.12PCAR

Paccar Inc.

35.91

-0.37

-1.02%

-4.16%

51.83

31.57PCLN

Priceline.Com Inc.

646.66

-1.99

-0.31%

+38.26%

774.96

411.26PRGO

Perrigo Company

114.69

-0.06

-0.05%

+17.87%

119.29

75.89QCOM

Qualcomm Inc.

54.37

-0.80

-1.45%

-0.60%

68.87

45.98RIMM

Research In Motion

7.40

+0.11

+1.51%

-48.97%

33.54

7.14ROST

Ross Stores

66.72

-0.16

-0.24%

+40.37%

69.46

33.50SBUX

Starbucks Corp.

52.16

-0.18

-0.34%

+13.37%

62.00

33.72SHLD

Sears Holdings Corp

56.38

-1.26

-2.19%

+77.41%

85.90

28.89SIAL

Sigma-Aldrich Corp.

70.42

-1.44

-2.00%

+12.74%

74.94

56.18SIRI

Sirius Xm Radio Inc

2.03

-0.02

-0.98%

+11.54%

2.41

1.27SNDK

Sandisk Corp.

33.99

-0.67

-1.93%

-30.93%

53.46

30.99SPLS

Staples

12.73

-0.24

-1.85%

-8.35%

16.93

11.94SRCL

Stericycle

92.38

-1.04

-1.11%

+18.56%

93.59

73.05STX

Seagate Technology.

25.37

+0.02

+0.08%

+54.70%

32.55

9.05SYMC

Symantec Corp.

13.72

-0.10

-0.72%

-12.33%

19.81

13.64TXN

Texas Instruments I

27.30

-0.09

-0.33%

-6.22%

34.24

24.34VIAB

Viacom Inc Cl B

46.73

-0.13

-0.28%

+2.91%

51.65

35.13VMED

Virgin Media Inc.

24.26

+0.15

+0.62%

+13.47%

28.87

20.51VOD

Vodafone Group Plc

28.59

+0.44

+1.56%

+2.00%

29.28

24.31VRSN

Verisign

42.94

-0.14

-0.32%

+20.21%

45.10

27.00VRTX

Vertex Pharmaceutic

52.76

-1.40

-2.58%

+58.87%

66.10

26.50WCRX

Warner Chilcott Plc

17.91

-0.12

-0.67%

+18.37%

24.65

12.90WFM

Whole Foods Market

93.70

-1.42

-1.49%

+34.67%

97.25

53.32WYNN

Wynn Resorts Limite

100.64

+0.41

+0.41%

-8.91%

172.58

95.82XLNX

Xilinx

31.87

-0.06

-0.19%

-0.59%

37.74

26.55XRAY

Dentsply Internatio

36.58

+0.21

+0.58%

+4.54%

41.38

28.35YHOO

Yahoo! Inc.

15.80

-0.02

-0.13%

-2.05%

16.79

11.09

社群留言