回到頂端
|||
熱門: 七夕 北海道 茶葉蛋

■■■NASDAQ成份股收盤指數

中央商情網/ 2012.07.18 00:00
2012年 7月17日交易日指

收盤價

漲 跌

漲跌幅

最  高

低NASDAQ綜合

2910.04

13.10

0.45%

2911.46

2916.61

2871.65NASDAQ 100 指數

2591.65

14.60

0.57%

2591.78

2598.47

2554.34------------------------------------------------------------------------------------------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.

606.94

+0.03

+0.00%

+49.86%

644.00

353.02ADBE

Adobe Systems Incor

30.65

+0.25

+0.82%

+8.42%

34.78

22.67ADP

Automatic Data Proc

56.04

+0.36

+0.65%

+3.76%

57.10

44.72ADSK

Autodesk

31.93

+0.54

+1.72%

+5.28%

42.69

22.99AKAM

Akamai Technologies

30.23

+0.22

+0.73%

-6.35%

39.14

18.25ALTR

Altera Corp.

30.69

-0.08

-0.26%

-17.28%

44.49

29.67ALXN

Alexion Pharmaceuti

98.97

+1.47

+1.51%

+38.42%

104.38

46.56AMAT

Applied Materials

10.39

+0.01

+0.10%

-2.99%

13.94

9.70AMGN

Amgen Inc.

78.76

+1.50

+1.94%

+22.66%

78.90

47.66AMZN

Amazon.Com

216.93

+0.92

+0.43%

+25.32%

246.71

166.97APOL

Apollo Group

31.01

-0.94

-2.94%

-42.44%

58.29

30.31ATVI

Activision Blizzard

12.08

-0.03

-0.25%

-1.95%

14.40

10.40AVGO

Avago Technologies

33.04

+0.30

+0.92%

+14.48%

39.22

26.42BBBY

Bed Bath & Beyond I

61.31

+0.63

+1.04%

+5.76%

75.84

48.75BIDU

Baidu

104.98

-2.37

-2.21%

-9.87%

165.96

99.71BIIB

Biogen Idec Inc

145.91

+0.69

+0.48%

+32.59%

147.49

83.83BMC

Bmc Software

39.51

+0.19

+0.48%

+20.53%

53.94

31.62BRCM

Broadcom Corp.

29.60

-1.21

-3.93%

+0.82%

39.66

27.59CA

CA Inc.

25.90

+0.25

+0.97%

+28.09%

28.00

18.60CELG

Celgene Corp.

66.82

+0.67

+1.01%

-1.15%

80.42

51.70CERN

Cerner Corp.

78.07

+0.48

+0.62%

+27.46%

88.32

53.93CHKP

Check Point Softwar

45.62

+0.32

+0.71%

-13.17%

65.00

43.18CHRW

C.H. Robinson World

57.95

-0.97

-1.65%

-16.95%

81.46

55.35CMCSA

Comcast Corp.

32.33

+0.50

+1.57%

+36.36%

32.50

19.19COST

Costco Wholesale Co

96.06

+0.91

+0.96%

+15.29%

96.35

70.22CSCO

Cisco Systems

16.23

+0.04

+0.25%

-10.23%

21.30

13.30CTRP

Ctrip.Com Internati

13.62

-1.09

-7.41%

-41.79%

47.54

13.54CTSH

Cognizant Technolog

58.18

-0.08

-0.14%

-9.53%

78.00

53.54CTXS

Citrix Systems

76.58

+0.21

+0.27%

+26.12%

87.99

50.21DELL

Dell Inc.

12.12

-0.07

-0.57%

-17.16%

18.36

11.68DLTR

Dollar Tree

53.30

+0.79

+1.50%

+28.26%

56.81

30.00DTV

Directv

48.78

+0.56

+1.16%

+14.08%

52.99

39.82EA

Electronic Arts Inc

11.36

-0.17

-1.47%

-44.85%

26.13

11.28EBAY

Ebay Inc.

39.07

+0.47

+1.22%

+28.82%

43.94

26.86ESRX

Express Scripts

57.96

+0.21

+0.36%

+29.69%

58.98

34.47EXPD

Expeditors Internat

37.33

+0.15

+0.40%

-8.86%

50.81

36.17EXPE

Expedia

45.93

+0.71

+1.57%

+58.27%

50.66

23.85FAST

Fastenal Company

43.33

+0.34

+0.79%

-0.64%

55.05

29.14FFIV

F5 Networks

91.76

-0.35

-0.38%

-13.53%

139.46

69.01FISV

Fiserv

71.19

+0.12

+0.17%

+21.20%

72.93

48.75FLEX

Flextronics Interna

6.04

+0.08

+1.34%

+6.71%

7.49

5.05FOSL

Fossil

66.66

+0.33

+0.50%

-16.00%

139.20

62.77GILD

Gilead Sciences

52.83

+0.89

+1.71%

+29.07%

56.50

34.45GMCR

Green Mountain Coff

17.89

+0.07

+0.39%

-60.11%

115.98

17.66GOLD

Randgold Resources

89.03

-1.28

-1.42%

-12.80%

120.73

72.91GOOG

Google Inc.

576.73

+1.81

+0.31%

-10.71%

670.25

480.60GRMN

Garmin Ltd

36.46

+0.25

+0.69%

-8.41%

50.67

29.23HSIC

Henry Schein

78.21

+0.76

+0.98%

+21.39%

80.38

58.50INFY

Infosys Limited

39.21

-0.12

-0.31%

-23.69%

64.00

38.12INTC

Intel Corp.

25.38

+0.25

+0.99%

+4.66%

29.27

19.16INTU

Intuit Inc.

58.17

+1.04

+1.82%

+10.61%

62.33

39.87ISRG

Intuitive Surgical

544.11

+7.59

+1.41%

+17.52%

594.89

320.00KLAC

Kla-Tencor Corp.

46.02

+0.43

+0.94%

-4.62%

55.43

33.20LIFE

Life Technologies C

43.80

+0.65

+1.51%

+12.57%

51.79

35.30LINTA

Liberty Media Corp.

18.08

+0.29

+1.63%

+11.47%

19.80

12.44LLTC

Linear Technology C

29.83

+0.03

+0.10%

-0.67%

34.50

25.41LRCX

Lam Research Corp.

34.18

+0.01

+0.03%

-7.67%

45.48

33.50MAT

Mattel

34.05

+3.01

+9.70%

+22.66%

34.62

22.70MCHP

Microchip Technolog

31.61

+0.06

+0.19%

-13.70%

38.88

29.30MNST

Monster Beverage Co

71.82

-0.69

-0.96%

+55.88%

83.96

34.43MRVL

Marvell Technology

10.51

+0.13

+1.25%

-24.12%

16.86

10.27MSFT

Microsoft Corp.

29.66

+0.22

+0.75%

+14.25%

32.95

23.79MU

Micron Technology

5.77

-0.23

-3.83%

-8.27%

9.16

3.97MXIM

Maxim Integrated Pr

24.12

+0.05

+0.21%

-7.37%

30.00

20.62MYL

Mylan Inc.

22.50

+0.41

+1.86%

+4.85%

23.95

15.49NFLX

Netflix

81.78

-1.20

-1.45%

+18.03%

289.75

60.70NTAP

Netapp

28.54

-0.08

-0.28%

-21.31%

52.09

27.79NUAN

Nuance Communicatio

21.22

0

0%

-15.66%

31.15

15.56NVDA

Nvidia Corp.

12.37

-0.23

-1.83%

-10.75%

16.90

11.47NWSA

News Corp.

22.29

+0.44

+2.01%

+24.94%

22.94

13.38ORCL

Oracle Corp.

29.92

+0.40

+1.36%

+16.65%

33.81

24.72ORLY

O'Reilly Automotive

92.53

+1.94

+2.14%

+15.73%

107.13

56.25PAYX

Paychex

32.49

+0.46

+1.44%

+7.90%

32.73

25.12PCAR

Paccar Inc.

36.58

-0.12

-0.33%

-2.38%

50.74

31.57PCLN

Priceline.Com Inc.

647.37

+9.64

+1.51%

+38.41%

774.96

411.26PRGO

Perrigo Company

115.24

+1.41

+1.24%

+18.44%

119.29

75.89QCOM

Qualcomm Inc.

54.46

+0.10

+0.18%

-0.44%

68.87

45.98RIMM

Research In Motion

6.92

-0.07

-1.00%

-52.28%

33.54

6.80ROST

Ross Stores

69.23

+0.72

+1.05%

+45.66%

69.56

33.50SBUX

Starbucks Corp.

53.73

+0.83

+1.57%

+16.78%

62.00

33.72SHLD

Sears Holdings Corp

53.81

-0.86

-1.57%

+69.32%

85.90

28.89SIAL

Sigma-Aldrich Corp.

71.07

+0.38

+0.54%

+13.78%

74.94

56.18SIRI

Sirius Xm Radio Inc

2.09

+0.02

+0.72%

+14.56%

2.41

1.27SNDK

Sandisk Corp.

33.34

+0.53

+1.62%

-32.25%

53.46

30.99SPLS

Staples

12.63

+0.11

+0.88%

-9.07%

16.93

11.94SRCL

Stericycle

93.32

+0.30

+0.32%

+19.76%

93.76

73.05STX

Seagate Technology.

26.77

+0.73

+2.80%

+63.23%

32.55

9.05SYMC

Symantec Corp.

13.45

+0.13

+0.98%

-14.06%

19.81

13.16TXN

Texas Instruments I

26.59

+0.16

+0.61%

-8.66%

34.24

24.34VIAB

Viacom Inc Cl B

46.96

-0.03

-0.06%

+3.41%

51.41

35.13VMED

Virgin Media Inc.

25.30

+0.50

+2.02%

+18.33%

28.87

20.51VOD

Vodafone Group Plc

28.80

-0.04

-0.14%

+2.75%

29.28

24.31VRSN

Verisign

43.56

+0.31

+0.72%

+21.95%

45.10

27.00VRTX

Vertex Pharmaceutic

52.71

+0.31

+0.59%

+58.72%

66.10

26.50WCRX

Warner Chilcott Plc

18.28

+0.22

+1.22%

+20.82%

24.04

12.90WFM

Whole Foods Market

93.82

-0.04

-0.04%

+34.84%

97.25

53.32WYNN

Wynn Resorts Limite

97.36

+0.92

+0.95%

-11.88%

172.58

95.10XLNX

Xilinx

30.89

-0.48

-1.53%

-3.65%

37.74

26.55XRAY

Dentsply Internatio

36.44

+0.52

+1.45%

+4.14%

41.38

28.35YHOO

Yahoo! Inc.

15.60

-0.05

-0.32%

-3.29%

16.79

11.09

社群留言