回到頂端
|||
熱門: 南韓 中正紀念堂 北極熊

■■■NASDAQ成份股收盤指數

中央商情網/ 2013.02.14 00:00
2013年 2月13日交易日指

收盤價

漲 跌

漲跌幅

最  高

低NASDAQ綜合

3196.88

10.38

0.33%

3195.34

3205.52

3187.06NASDAQ 100 指數

2773.77

11.15

0.40%

2770.70

2783.19

2765.04------------------------------------------------------------------------------------------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.

467.01

-0.89

-0.19%

-12.24%

705.07

435.00ADBE

Adobe Systems Incor

38.81

-0.08

-0.21%

+3.00%

39.45

29.52ADI

Analog Devices

46.26

-0.01

-0.02%

+9.99%

46.63

34.25ADP

Automatic Data Proc

60.45

+0.09

+0.15%

+6.18%

61.25

50.89ADSK

Autodesk

38.66

-0.25

-0.64%

+9.36%

42.69

27.70AKAM

Akamai Technologies

37.31

+0.57

+1.55%

-8.80%

42.53

25.90ALTR

Altera Corp.

35.53

-0.13

-0.36%

+3.31%

40.87

29.59ALXN

Alexion Pharmaceuti

92.01

+1.80

+2.00%

-1.85%

119.54

80.00AMAT

Applied Materials

13.77

+0.11

+0.81%

+20.37%

13.94

9.95AMGN

Amgen Inc.

84.94

+0.40

+0.47%

-1.46%

90.81

65.37AMZN

Amazon.Com

269.47

+10.77

+4.16%

+7.41%

284.72

175.14ATVI

Activision Blizzard

13.73

+0.22

+1.63%

+29.28%

13.94

10.45AVGO

Avago Technologies

35.17

+0.03

+0.09%

+11.12%

39.22

29.70BBBY

Bed Bath & Beyond I

58.91

-0.09

-0.15%

+5.37%

75.84

54.33BIDU

Baidu

95.91

+0.38

+0.40%

-4.37%

154.15

85.96BIIB

Biogen Idec Inc

165.91

+0.46

+0.28%

+13.35%

167.35

114.53BMC

Bmc Software

41.09

-0.15

-0.36%

+3.71%

45.70

35.48BRCM

Broadcom Corp.

33.72

-0.10

-0.30%

+1.54%

39.66

28.60CA

CA Inc.

25.00

+0.13

+0.52%

+13.74%

28.00

21.48CELG

Celgene Corp.

99.07

+0.11

+0.11%

+26.25%

102.29

58.53CERN

Cerner Corp.

87.62

+0.07

+0.08%

+13.04%

88.35

67.64CHKP

Check Point Softwar

51.43

-0.34

-0.66%

+7.96%

65.00

40.60CHRW

C.H. Robinson World

58.81

-0.32

-0.54%

-6.98%

67.98

50.81CMCSA

Comcast Corp.

40.13

+1.16

+2.98%

+7.41%

42.00

26.93COST

Costco Wholesale Co

101.63

-0.13

-0.13%

+2.94%

105.97

81.98CSCO

Cisco Systems

21.14

+0.17

+0.81%

+7.58%

21.34

14.96CTSH

Cognizant Technolog

76.38

-0.22

-0.29%

+3.38%

79.54

53.92CTRX

Catamaran Corp

53.59

+1.42

+2.72%

+13.78%

54.52

30.13CTXS

Citrix Systems

72.39

-1.20

-1.63%

+10.32%

87.99

56.57DELL

Dell Inc.

13.77

-0.02

-0.15%

+35.80%

18.36

8.69DISCA

Discovery Communica

71.52

+0.49

+0.69%

+12.67%

72.10

42.79DLTR

Dollar Tree

39.72

-0.51

-1.27%

-2.07%

56.81

37.12DTV

Directv

51.67

-0.56

-1.07%

+3.01%

55.17

42.87EBAY

Ebay Inc.

57.05

+0.27

+0.48%

+11.86%

57.26

32.72EQIX

Equinix

213.02

-1.51

-0.70%

+3.31%

226.34

126.74ESRX

Express Scripts

55.43

+1.09

+2.01%

+2.65%

66.06

49.56EXPD

Expeditors Internat

42.67

-0.08

-0.19%

+7.89%

47.48

34.20EXPE

Expedia

65.47

-0.08

-0.12%

+6.56%

68.09

30.97FAST

Fastenal Company

52.01

+1.01

+1.98%

+11.49%

55.05

37.61FB

Facebook Inc

27.91

+0.54

+1.97%

+4.85%

45.00

17.55FFIV

F5 Networks

102.28

+0.13

+0.13%

+5.28%

139.46

81.07FISV

Fiserv

80.55

+0.01

+0.01%

+1.92%

83.43

64.32FOSL

Fossil

105.21

-5.44

-4.92%

+13.01%

139.20

62.77GILD

Gilead Sciences

41.40

+0.57

+1.40%

+12.73%

41.51

21.91GOLD

Randgold Resources

90.69

-0.17

-0.19%

-8.59%

127.27

72.91GOOG

Google Inc.

782.86

+2.16

+0.28%

+10.67%

787.90

556.52GRMN

Garmin Ltd

38.56

+0.88

+2.34%

-5.37%

50.67

35.55HSIC

Henry Schein

89.25

-1.12

-1.24%

+10.98%

91.11

70.94INTC

Intel Corp.

21.25

+0.06

+0.28%

+3.06%

29.27

19.23INTU

Intuit Inc.

61.44

0

0%

+3.30%

64.47

53.38ISRG

Intuitive Surgical

573.70

+2.31

+0.40%

+16.99%

594.89

467.26KLAC

Kla-Tencor Corp.

56.61

-0.10

-0.18%

+18.53%

57.97

43.21LBTYA

Liberty Global

67.04

-0.67

-0.99%

+6.48%

70.65

44.87LIFE

Life Technologies C

63.44

+1.19

+1.91%

+29.39%

65.84

39.73LINTA

Liberty Media Corp.

21.62

+0.27

+1.26%

+9.86%

21.85

15.93LLTC

Linear Technology C

37.81

+0.08

+0.21%

+10.23%

37.90

28.28LMCA

Liberty Media Corp.

110.82

-0.15

-0.14%

0%

113.56

101.00MAT

Mattel

40.99

+0.32

+0.79%

+11.93%

41.10

30.15MCHP

Microchip Technolog

36.77

+0.15

+0.41%

+12.83%

37.43

28.92MDLZ

Kraft Foods Inc.

27.75

+0.07

+0.25%

+9.04%

42.54

24.50MNST

Monster Beverage Co

47.69

+0.93

+1.99%

-9.75%

83.96

39.99MSFT

Microsoft Corp.

28.03

+0.15

+0.54%

+4.94%

32.95

26.26MU

Micron Technology

7.95

+0.03

+0.38%

+25.39%

9.16

5.16MXIM

Maxim Integrated Pr

32.50

+0.06

+0.18%

+10.54%

32.58

23.55MYL

Mylan Inc.

28.86

+0.06

+0.21%

+5.14%

29.05

20.21NTAP

Netapp

35.82

+0.41

+1.16%

+6.77%

46.80

26.26NUAN

Nuance Communicatio

18.51

-0.40

-2.12%

-17.07%

28.23

18.38NVDA

Nvidia Corp.

12.37

-0.06

-0.48%

+0.90%

16.90

11.15NWSA

News Corp.

28.32

-0.02

-0.07%

+11.02%

28.56

18.32ORCL

Oracle Corp.

34.99

-0.12

-0.34%

+5.01%

36.31

25.33ORLY

O'Reilly Automotive

102.00

+0.44

+0.43%

+14.07%

107.13

75.61PAYX

Paychex

33.53

+0.09

+0.27%

+7.81%

34.70

29.12PCAR

Paccar Inc.

48.04

+0.11

+0.23%

+6.26%

48.75

35.21PCLN

Priceline.Com Inc.

704.17

+0.79

+0.11%

+13.50%

774.96

547.10PRGO

Perrigo Company

111.72

+0.17

+0.15%

+7.39%

120.78

93.13QCOM

Qualcomm Inc.

65.45

-0.44

-0.67%

+5.80%

68.87

53.09REGN

Regeneron Pharmaceu

170.33

+2.15

+1.28%

-0.43%

188.95

94.22ROST

Ross Stores

60.44

-0.22

-0.36%

+11.74%

70.82

50.97SBAC

SBA Communications

67.45

-0.82

-1.20%

-4.97%

72.77

44.83SBUX

Starbucks Corp.

55.83

-0.43

-0.76%

+4.10%

62.00

43.04SHLD

Sears Holdings Corp

47.62

-0.13

-0.27%

+15.14%

85.90

38.40SIAL

Sigma-Aldrich Corp.

76.85

+0.54

+0.71%

+4.44%

78.25

66.52SIRI

Sirius Xm Radio Inc

3.20

+0.02

+0.63%

+10.73%

3.25

1.78SNDK

Sandisk Corp.

49.69

+0.07

+0.14%

+14.23%

51.80

30.99SPLS

Staples

12.87

-0.17

-1.30%

+12.89%

16.93

10.57SRCL

Stericycle

96.13

-0.21

-0.22%

+3.06%

99.06

81.16STX

Seagate Technology.

35.01

+0.33

+0.95%

+15.09%

37.94

21.62SYMC

Symantec Corp.

22.62

-0.08

-0.35%

+20.19%

22.91

13.06TXN

Texas Instruments I

33.72

+0.16

+0.48%

+9.16%

34.29

26.06VIAB

Viacom Inc Cl B

59.55

+0.43

+0.73%

+12.91%

60.84

44.85VMED

Virgin Media Inc.

45.63

-0.25

-0.54%

+24.16%

46.43

21.25VOD

Vodafone Group Plc

26.65

-0.58

-2.13%

+5.80%

30.07

24.95VRSK

Verisk Analytics

54.57

+0.34

+0.63%

+7.06%

56.06

39.68VRTX

Vertex Pharmaceutic

46.48

+0.59

+1.29%

+10.93%

66.10

35.26WDC

Western Digital Cor

48.63

+0.45

+0.93%

+14.45%

49.50

28.31WFM

Whole Foods Market

96.90

+0.79

+0.82%

+6.30%

101.86

79.58WYNN

Wynn Resorts Limite

122.40

-0.27

-0.22%

+8.81%

138.28

90.11XLNX

Xilinx

37.80

+0.22

+0.59%

+5.41%

38.00

30.25XRAY

Dentsply Internatio

43.08

+0.21

+0.49%

+8.76%

43.39

35.04YHOO

Yahoo! Inc.

21.15

-0.06

-0.28%

+6.28%

21.43

14.35

社群留言