回到頂端
|||
熱門: 鬼蝠魟 Aimyon 幸福

■■■NASDAQ成份股收盤指數

中央商情網/ 2012.10.25 00:00
2012年10月24日交易日指

收盤價

漲 跌

漲跌幅

最  高

低NASDAQ綜合

2981.70

-8.77

-0.29%

3011.82

3012.95

2978.73NASDAQ 100 指數

2655.55

-10.47

-0.39%

2685.55

2686.51

2653.43------------------------------------------------------------------------------------------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.

616.83

+3.47

+0.57%

+52.30%

705.07

363.32ADBE

Adobe Systems Incor

33.36

+0.05

+0.15%

+18.00%

34.78

25.72ADP

Automatic Data Proc

57.86

+0.17

+0.29%

+7.13%

59.96

47.60ADSK

Autodesk

31.46

+0.09

+0.29%

+3.73%

42.69

27.70AKAM

Akamai Technologies

36.11

-0.38

-1.04%

+11.86%

40.32

22.83ALTR

Altera Corp.

29.89

-2.73

-8.37%

-19.43%

41.63

29.59ALXN

Alexion Pharmaceuti

93.56

-7.38

-7.31%

+30.85%

119.54

62.02AMAT

Applied Materials

10.69

-0.11

-1.02%

-0.19%

13.94

9.97AMGN

Amgen Inc.

87.50

+0.18

+0.21%

+36.27%

89.95

54.59AMZN

Amazon.Com

228.49

-5.82

-2.48%

+32.00%

264.11

166.97APOL

Apollo Group

19.86

-0.35

-1.73%

-63.13%

58.29

19.41ATVI

Activision Blizzard

11.08

0

0%

-10.06%

14.40

10.94AVGO

Avago Technologies

32.73

-0.51

-1.53%

+13.41%

39.22

27.39BBBY

Bed Bath & Beyond I

57.28

-1.64

-2.78%

-1.19%

75.84

56.72BIDU

Baidu

113.99

-1.00

-0.87%

-2.13%

154.15

99.71BIIB

Biogen Idec Inc

142.06

0

0%

+29.09%

157.18

106.31BMC

Bmc Software

41.38

-0.15

-0.36%

+26.24%

45.70

31.62BRCM

Broadcom Corp.

32.27

-1.09

-3.27%

+9.91%

39.66

27.59CA

CA Inc.

24.39

-0.25

-1.01%

+20.62%

28.00

19.54CELG

Celgene Corp.

74.06

+0.01

+0.01%

+9.56%

81.24

58.53CERN

Cerner Corp.

68.43

+0.43

+0.63%

+11.72%

88.32

55.69CHKP

Check Point Softwar

44.08

+1.23

+2.87%

-16.10%

65.00

40.60CHRW

C.H. Robinson World

57.55

-3.43

-5.62%

-17.53%

76.76

50.81CMCSA

Comcast Corp.

36.42

-0.01

-0.03%

+53.61%

37.60

20.90COST

Costco Wholesale Co

95.62

+0.44

+0.46%

+14.76%

104.43

78.81CSCO

Cisco Systems

17.38

-0.63

-3.50%

-3.87%

21.30

14.96CTSH

Cognizant Technolog

68.60

-0.99

-1.42%

+6.67%

78.00

53.92CTXS

Citrix Systems

64.08

+0.27

+0.42%

+5.53%

87.99

56.79DELL

Dell Inc.

9.25

-0.10

-1.07%

-36.77%

18.36

9.25DLTR

Dollar Tree

40.26

+1.07

+2.73%

-3.12%

56.81

36.04DTV

Directv

50.88

-0.23

-0.45%

+18.99%

55.17

41.45EA

Electronic Arts Inc

12.42

-0.35

-2.74%

-39.71%

26.13

10.77EBAY

Ebay Inc.

48.88

-0.47

-0.95%

+61.16%

50.94

28.15ESRX

Express Scripts

62.22

+0.26

+0.42%

+39.23%

66.06

38.34EXPD

Expeditors Internat

35.82

-0.46

-1.27%

-12.55%

47.73

34.20EXPE

Expedia

52.27

-1.42

-2.64%

+80.12%

60.29

25.44FAST

Fastenal Company

43.72

-0.39

-0.88%

+0.25%

55.05

35.46FFIV

F5 Networks

93.32

-2.22

-2.32%

-12.06%

139.46

88.30FISV

Fiserv

74.81

-0.23

-0.31%

+27.36%

76.25

53.91FLEX

Flextronics Interna

5.86

-0.03

-0.51%

+3.53%

7.49

5.45FOSL

Fossil

87.65

-2.34

-2.60%

+10.45%

139.20

62.77GILD

Gilead Sciences

68.34

+3.43

+5.28%

+66.97%

70.39

34.45GMCR

Green Mountain Coff

24.23

+0.45

+1.89%

-45.98%

73.98

17.11GOLD

Randgold Resources

117.09

-0.52

-0.44%

+14.68%

127.27

72.91GOOG

Google Inc.

677.30

-3.05

-0.45%

+4.86%

774.38

556.52GRMN

Garmin Ltd

39.29

+0.08

+0.20%

-1.31%

50.67

33.42HSIC

Henry Schein

74.57

+0.64

+0.87%

+15.74%

80.75

59.78INFY

Infosys Limited

43.00

-0.31

-0.72%

-16.31%

61.48

37.93INTC

Intel Corp.

21.46

-0.13

-0.60%

-11.51%

29.27

21.22INTU

Intuit Inc.

59.60

+0.02

+0.03%

+13.33%

62.33

48.91ISRG

Intuitive Surgical

543.01

-3.60

-0.66%

+17.28%

594.89

410.37KLAC

Kla-Tencor Corp.

47.13

+0.53

+1.14%

-2.32%

55.43

42.08LIFE

Life Technologies C

47.84

+0.62

+1.31%

+22.95%

50.99

36.07LINTA

Liberty Media Corp.

20.10

-0.17

-0.84%

+23.92%

20.46

14.54LLTC

Linear Technology C

31.00

-0.27

-0.86%

+3.23%

34.50

28.28LRCX

Lam Research Corp.

35.45

-0.08

-0.23%

-4.24%

45.48

31.17MAT

Mattel

36.79

+0.05

+0.14%

+32.53%

37.96

27.13MCHP

Microchip Technolog

31.51

-0.13

-0.41%

-13.98%

38.88

30.23MNST

Monster Beverage Co

47.97

+6.89

+16.77%

+4.12%

83.96

40.06MRVL

Marvell Technology

7.58

-0.04

-0.52%

-45.27%

16.86

7.32MSFT

Microsoft Corp.

27.90

-0.15

-0.53%

+7.47%

32.95

24.30MU

Micron Technology

5.17

-0.24

-4.44%

-17.81%

9.16

5.06MXIM

Maxim Integrated Pr

26.28

-0.44

-1.65%

+0.92%

30.00

23.55MYL

Mylan Inc.

23.94

+0.50

+2.13%

+11.56%

24.88

17.22NFLX

Netflix

60.12

-8.10

-11.87%

-13.23%

133.43

52.81NTAP

Netapp

28.18

-0.58

-2.02%

-22.30%

46.80

27.79NUAN

Nuance Communicatio

22.16

-0.12

-0.54%

-11.92%

31.15

19.33NVDA

Nvidia Corp.

12.17

-0.16

-1.30%

-12.19%

16.90

11.63NWSA

News Corp.

24.43

+0.33

+1.37%

+36.94%

25.50

15.93ORCL

Oracle Corp.

30.60

+0.01

+0.03%

+19.30%

33.81

24.91ORLY

O'Reilly Automotive

81.70

-0.94

-1.14%

+2.19%

107.13

69.14PAYX

Paychex

32.77

+0.01

+0.03%

+8.83%

34.70

27.11PCAR

Paccar Inc.

39.57

-0.94

-2.32%

+5.60%

48.22

35.21PCLN

Priceline.Com Inc.

563.67

-5.37

-0.94%

+20.52%

774.96

438.76PRGO

Perrigo Company

117.15

+0.02

+0.02%

+20.40%

120.78

87.01QCOM

Qualcomm Inc.

57.63

-0.68

-1.17%

+5.36%

68.87

49.78RIMM

Research In Motion

7.52

-0.10

-1.31%

-48.14%

23.90

6.22ROST

Ross Stores

61.00

-0.35

-0.57%

+28.34%

70.82

41.99SBUX

Starbucks Corp.

45.26

+0.29

+0.64%

-1.63%

62.00

40.55SHLD

Sears Holdings Corp

61.67

+1.10

+1.82%

+94.05%

85.90

28.89SIAL

Sigma-Aldrich Corp.

70.42

-1.17

-1.63%

+12.74%

74.94

58.60SIRI

Sirius Xm Radio Inc

2.89

+0.02

+0.70%

+58.79%

2.97

1.61SNDK

Sandisk Corp.

43.11

-0.25

-0.58%

-12.40%

53.46

30.99SPLS

Staples

11.22

-0.09

-0.80%

-19.22%

16.93

10.57SRCL

Stericycle

89.06

-3.14

-3.41%

+14.30%

94.71

75.75STX

Seagate Technology.

27.70

-0.10

-0.36%

+68.90%

35.71

15.00SYMC

Symantec Corp.

17.38

+0.01

+0.06%

+11.05%

19.54

13.06TXN

Texas Instruments I

27.70

-0.14

-0.50%

-4.84%

34.24

26.06VIAB

Viacom Inc Cl B

53.82

+0.12

+0.22%

+18.52%

56.91

39.86VMED

Virgin Media Inc.

32.94

-1.19

-3.49%

+54.07%

34.51

20.51VOD

Vodafone Group Plc

27.73

-0.23

-0.82%

-1.07%

30.07

25.63VRSN

Verisign

46.69

-0.69

-1.46%

+30.71%

50.15

29.96VRTX

Vertex Pharmaceutic

49.50

-0.13

-0.26%

+49.05%

66.10

26.50WCRX

Warner Chilcott Plc

12.01

+0.01

+0.08%

-20.62%

23.28

11.80WFM

Whole Foods Market

93.01

-0.95

-1.01%

+33.67%

101.86

62.77WYNN

Wynn Resorts Limite

112.29

-2.09

-1.83%

+1.63%

142.20

90.11XLNX

Xilinx

32.17

-0.89

-2.69%

+0.34%

37.74

30.00XRAY

Dentsply Internatio

36.71

+0.54

+1.49%

+4.92%

41.38

32.55YHOO

Yahoo! Inc.

16.55

-0.12

-0.72%

+2.60%

16.80

14.35

社群留言