回到頂端
|||

蕃新聞

熱門: 柯P 北韓 妙禪

■■■NASDAQ成份股收盤指數

中央商情網/ 2012.07.27 00:00
2012年 7月26日交易日指

收盤價

漲 跌

漲跌幅

最  高

低NASDAQ綜合

2893.25

39.01

1.37%

2896.68

2905.57

2876.01NASDAQ 100 指數

2584.85

35.65

1.40%

2588.20

2598.36

2568.33------------------------------------------------------------------------------------------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.

574.88

-0.09

-0.02%

+41.95%

644.00

353.02ADBE

Adobe Systems Incor

30.94

+0.61

+2.03%

+9.46%

34.78

22.67ADP

Automatic Data Proc

56.52

+1.11

+2.00%

+4.65%

57.10

44.72ADSK

Autodesk

33.49

+1.55

+4.84%

+10.40%

42.69

22.99AKAM

Akamai Technologies

35.04

+6.79

+24.04%

+8.55%

39.14

18.25ALTR

Altera Corp.

34.74

+0.33

+0.96%

-6.36%

42.28

29.67ALXN

Alexion Pharmaceuti

106.14

+1.01

+0.96%

+48.45%

108.87

46.56AMAT

Applied Materials

10.64

+0.17

+1.62%

-0.65%

13.94

9.70AMGN

Amgen Inc.

79.29

+1.33

+1.71%

+23.49%

80.25

47.66AMZN

Amazon.Com

220.01

+2.96

+1.36%

+27.10%

246.71

166.97APOL

Apollo Group

27.51

-0.52

-1.86%

-48.93%

58.29

26.28ATVI

Activision Blizzard

11.81

+0.07

+0.64%

-4.10%

14.40

10.40AVGO

Avago Technologies

35.44

+1.23

+3.60%

+22.80%

39.22

26.42BBBY

Bed Bath & Beyond I

61.69

+1.37

+2.27%

+6.42%

75.84

48.75BIDU

Baidu

118.62

+4.21

+3.68%

+1.85%

165.96

99.71BIIB

Biogen Idec Inc

147.75

+4.30

+3.00%

+34.26%

148.31

83.83BMC

Bmc Software

39.92

+0.79

+2.02%

+21.78%

51.33

31.62BRCM

Broadcom Corp.

33.08

+0.10

+0.30%

+12.67%

39.66

27.59CA

CA Inc.

26.31

+0.64

+2.49%

+30.12%

28.00

18.60CELG

Celgene Corp.

67.49

+2.21

+3.39%

-0.16%

80.42

51.70CERN

Cerner Corp.

78.04

+2.44

+3.23%

+27.41%

88.32

53.93CHKP

Check Point Softwar

49.30

+1.73

+3.64%

-6.17%

65.00

43.18CHRW

C.H. Robinson World

52.24

+0.01

+0.02%

-25.14%

80.93

50.81CMCSA

Comcast Corp.

31.60

+0.24

+0.78%

+33.30%

32.78

19.19COST

Costco Wholesale Co

95.91

+2.16

+2.30%

+15.11%

96.43

70.22CSCO

Cisco Systems

15.38

-0.04

-0.26%

-14.93%

21.30

13.30CTRP

Ctrip.Com Internati

13.69

+0.56

+4.27%

-41.50%

47.54

12.90CTSH

Cognizant Technolog

56.96

+0.86

+1.53%

-11.43%

78.00

53.54CTXS

Citrix Systems

74.22

-0.89

-1.18%

+22.23%

87.99

50.21DELL

Dell Inc.

11.83

+0.34

+2.96%

-19.14%

18.36

11.43DLTR

Dollar Tree

51.02

+0.88

+1.76%

+22.78%

56.81

30.00DTV

Directv

48.88

+1.35

+2.83%

+14.30%

52.27

39.82EA

Electronic Arts Inc

10.94

-0.57

-4.91%

-46.87%

26.13

10.86EBAY

Ebay Inc.

43.79

+0.60

+1.39%

+44.38%

45.48

26.86ESRX

Express Scripts

56.84

+0.24

+0.42%

+27.19%

59.50

34.47EXPD

Expeditors Internat

35.82

+0.22

+0.62%

-12.55%

50.45

35.49EXPE

Expedia

45.71

+1.46

+3.30%

+57.51%

50.66

23.85FAST

Fastenal Company

43.47

+0.65

+1.53%

-0.33%

55.05

29.14FFIV

F5 Networks

94.55

+2.57

+2.79%

-10.90%

139.46

69.01FISV

Fiserv

70.80

+1.83

+2.65%

+20.53%

72.93

48.75FLEX

Flextronics Interna

6.35

+0.10

+1.60%

+12.19%

7.49

5.05FOSL

Fossil

70.91

+3.68

+5.47%

-10.65%

139.20

62.77GILD

Gilead Sciences

51.68

+0.49

+0.96%

+26.26%

56.50

34.45GMCR

Green Mountain Coff

17.94

+0.04

+0.22%

-60.00%

115.98

17.11GOLD

Randgold Resources

89.24

+1.55

+1.77%

-12.60%

120.73

72.91GOOG

Google Inc.

613.36

+5.37

+0.88%

-5.04%

670.25

480.60GRMN

Garmin Ltd

37.37

-0.13

-0.35%

-6.13%

50.67

29.23HSIC

Henry Schein

76.22

+0.89

+1.18%

+18.30%

80.38

58.50INFY

Infosys Limited

38.65

+0.48

+1.26%

-24.78%

63.57

37.93INTC

Intel Corp.

25.50

+0.37

+1.47%

+5.15%

29.27

19.16INTU

Intuit Inc.

57.31

+0.79

+1.40%

+8.98%

62.33

39.87ISRG

Intuitive Surgical

489.20

+5.61

+1.16%

+5.66%

594.89

320.00KLAC

Kla-Tencor Corp.

49.66

+0.72

+1.47%

+2.92%

55.43

33.20LIFE

Life Technologies C

43.76

+1.01

+2.35%

+12.48%

51.08

35.30LINTA

Liberty Media Corp.

18.71

+0.46

+2.52%

+15.35%

19.80

12.44LLTC

Linear Technology C

31.76

+0.64

+2.06%

+5.76%

34.50

25.41LRCX

Lam Research Corp.

34.37

+0.13

+0.38%

-7.16%

45.48

33.24MAT

Mattel

34.64

+0.14

+0.41%

+24.78%

35.20

22.70MCHP

Microchip Technolog

32.47

+0.55

+1.72%

-11.36%

38.88

29.30MNST

Monster Beverage Co

67.72

+1.15

+1.73%

+46.99%

83.96

34.43MRVL

Marvell Technology

11.40

+0.51

+4.68%

-17.69%

16.86

10.27MSFT

Microsoft Corp.

29.16

+0.33

+1.14%

+12.33%

32.95

23.79MU

Micron Technology

5.95

+0.11

+1.97%

-5.33%

9.16

3.97MXIM

Maxim Integrated Pr

26.01

+0.47

+1.84%

-0.12%

30.00

20.62MYL

Mylan Inc.

22.75

+1.06

+4.89%

+6.01%

23.88

15.49NFLX

Netflix

57.01

-3.27

-5.42%

-17.72%

274.00

56.14NTAP

Netapp

32.08

+0.61

+1.95%

-11.54%

50.51

27.79NUAN

Nuance Communicatio

20.13

+0.15

+0.75%

-19.99%

31.15

15.56NVDA

Nvidia Corp.

13.15

+0.06

+0.46%

-5.12%

16.90

11.47NWSA

News Corp.

22.59

+0.51

+2.31%

+26.63%

22.94

13.38ORCL

Oracle Corp.

30.00

+0.74

+2.53%

+16.96%

33.81

24.72ORLY

O'Reilly Automotive

86.97

-3.13

-3.47%

+8.78%

107.13

56.25PAYX

Paychex

32.53

+0.55

+1.70%

+8.05%

33.40

25.12PCAR

Paccar Inc.

38.63

+0.95

+2.53%

+3.11%

48.22

31.57PCLN

Priceline.Com Inc.

628.32

-2.72

-0.43%

+34.34%

774.96

411.26PRGO

Perrigo Company

114.13

+2.06

+1.84%

+17.30%

119.29

75.89QCOM

Qualcomm Inc.

58.21

+0.93

+1.62%

+6.42%

68.87

45.98RIMM

Research In Motion

6.97

+0.16

+2.28%

-51.97%

33.54

6.56ROST

Ross Stores

66.52

-0.15

-0.22%

+39.95%

70.04

33.50SBUX

Starbucks Corp.

52.40

+1.99

+3.96%

+13.90%

62.00

33.72SHLD

Sears Holdings Corp

50.17

+1.37

+2.81%

+57.87%

85.90

28.89SIAL

Sigma-Aldrich Corp.

68.30

+1.03

+1.53%

+9.35%

74.94

56.18SIRI

Sirius Xm Radio Inc

2.11

+0.03

+1.20%

+15.66%

2.41

1.27SNDK

Sandisk Corp.

41.51

+1.78

+4.47%

-15.66%

53.46

30.99SPLS

Staples

12.42

+0.27

+2.22%

-10.58%

16.93

11.94SRCL

Stericycle

92.22

+0.50

+0.55%

+18.35%

94.56

73.05STX

Seagate Technology.

30.06

+3.75

+14.25%

+83.29%

32.55

9.05SYMC

Symantec Corp.

15.35

+0.39

+2.64%

-1.88%

19.81

13.06TXN

Texas Instruments I

27.05

+0.42

+1.58%

-7.08%

34.24

24.34VIAB

Viacom Inc Cl B

46.04

+0.76

+1.69%

+1.40%

51.02

35.13VMED

Virgin Media Inc.

26.43

+0.53

+2.07%

+23.64%

28.30

20.51VOD

Vodafone Group Plc

28.35

+0.80

+2.88%

+1.16%

29.28

24.31VRSN

Verisign

42.63

+1.19

+2.87%

+19.34%

45.10

27.00VRTX

Vertex Pharmaceutic

49.08

0

0%

+47.79%

66.10

26.50WCRX

Warner Chilcott Plc

17.06

-0.12

-0.70%

+12.76%

23.28

12.90WFM

Whole Foods Market

94.10

+9.57

+11.32%

+35.24%

97.25

53.32WYNN

Wynn Resorts Limite

93.10

+0.31

+0.33%

-15.74%

164.92

90.11XLNX

Xilinx

32.24

+0.91

+2.92%

+0.58%

37.74

26.55XRAY

Dentsply Internatio

35.97

+0.14

+0.40%

+2.82%

41.38

28.35YHOO

Yahoo! Inc.

15.80

+0.30

+1.94%

-2.05%

16.79

11.09

社群留言