回到頂端
|||
熱門: 小七優惠 颱風 85度C

■■■NASDAQ成份股收盤指數

中央商情網/ 2013.02.20 00:00
2013年 2月19日交易日指

收盤價

漲 跌

漲跌幅

最  高

低NASDAQ綜合

3213.60

21.57

0.68%

3,197.46

3213.60

3194.92NASDAQ 100 指數

2782.86

18.19

0.66%

2770.70

2782.86

2766.86------------------------------------------------------------------------------------------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.

459.99

-0.17

-0.04%

-13.56%

705.07

435.00ADBE

Adobe Systems Incorp

38.99

+0.36

+0.94%

+3.49%

39.45

29.52ADI

Analog Devices

47.01

+0.84

+1.82%

+11.77%

47.04

34.25ADP

Automatic Data Proce

61.46

+0.24

+0.39%

+7.96%

61.49

50.89ADSK

Autodesk

38.98

-0.02

-0.05%

+10.27%

42.69

27.70AKAM

Akamai Technologies

38.58

+0.09

+0.23%

-5.70%

42.53

25.90ALTR

Altera Corp.

36.19

+0.45

+1.26%

+5.23%

40.87

29.59ALXN

Alexion Pharmaceutic

83.39

-2.62

-3.05%

-11.04%

119.54

80.00AMAT

Applied Materials

13.89

+0.15

+1.09%

+21.42%

13.99

9.95AMGN

Amgen Inc.

84.13

+0.52

+0.62%

-2.40%

90.81

65.37AMZN

Amazon.Com

269.75

+4.66

+1.76%

+7.53%

284.72

176.50ATVI

Activision Blizzard

14.63

+0.26

+1.81%

+37.76%

14.65

10.45AVGO

Avago Technologies

35.54

+0.40

+1.15%

+12.31%

39.22

29.70BBBY

Bed Bath & Beyond In

58.17

+0.48

+0.83%

+4.04%

75.84

54.33BIDU

Baidu

92.18

-2.14

-2.27%

-8.09%

154.15

85.96BIIB

Biogen Idec Inc

166.81

-1.93

-1.14%

+13.96%

169.07

114.53BMC

Bmc Software

41.59

+0.22

+0.53%

+4.97%

45.70

35.48BRCM

Broadcom Corp.

35.10

+0.66

+1.90%

+5.68%

39.66

28.60CA

CA Inc.

24.98

-0.07

-0.28%

+13.65%

28.00

21.48CELG

Celgene Corp.

100.46

+1.69

+1.71%

+28.02%

102.29

58.53CERN

Cerner Corp.

88.41

+0.48

+0.55%

+14.06%

88.92

67.64CHKP

Check Point Software

51.88

+0.52

+1.01%

+8.90%

65.00

40.60CHRW

C.H. Robinson Worldw

58.37

+0.59

+1.02%

-7.67%

67.98

50.81CMCSA

Comcast Corp.

41.45

+0.21

+0.51%

+10.95%

42.00

28.09COST

Costco Wholesale Cor

101.90

-0.27

-0.26%

+3.21%

105.97

81.98CSCO

Cisco Systems

21.46

+0.47

+2.24%

+9.21%

21.48

14.96CTSH

Cognizant Technology

78.32

+1.47

+1.91%

+6.01%

79.54

53.92CTRX

Catamaran Corp

54.00

+0.35

+0.65%

+14.65%

54.52

30.13CTXS

Citrix Systems

73.46

+0.84

+1.16%

+11.95%

87.99

56.57DELL

Dell Inc.

13.81

0

0%

+36.19%

18.36

8.69DISCA

Discovery Communicat

70.63

+0.33

+0.47%

+11.26%

72.10

42.79DLTR

Dollar Tree

40.40

-0.72

-1.75%

-0.39%

56.81

37.12DTV

Directv

49.26

+0.07

+0.14%

-1.79%

55.17

42.87EBAY

Ebay Inc.

56.68

-0.02

-0.04%

+11.14%

57.26

34.24EQIX

Equinix

221.08

-3.45

-1.54%

+7.22%

231.26

131.04ESRX

Express Scripts

56.98

+1.41

+2.54%

+5.52%

66.06

49.79EXPD

Expeditors Internati

42.60

+0.34

+0.80%

+7.71%

47.48

34.20EXPE

Expedia

64.42

-0.16

-0.25%

+4.85%

68.09

30.97FAST

Fastenal Company

53.18

+0.42

+0.80%

+14.00%

55.05

37.61FB

Facebook Inc

28.93

+0.61

+2.15%

+8.68%

45.00

17.55FFIV

F5 Networks

103.62

+1.90

+1.87%

+6.66%

139.46

81.07FISV

Fiserv

81.02

+0.15

+0.19%

+2.52%

83.43

64.48FOSL

Fossil

104.95

+0.09

+0.09%

+12.73%

139.20

62.77GILD

Gilead Sciences

42.28

+0.68

+1.63%

+15.13%

43.04

21.91GOLD

Randgold Resources L

85.80

-0.09

-0.10%

-13.52%

127.27

72.91GOOG

Google Inc.

806.85

+13.96

+1.76%

+14.06%

807.00

556.52GRMN

Garmin Ltd

39.24

+0.10

+0.26%

-3.71%

50.67

35.55HSIC

Henry Schein

89.30

+0.62

+0.70%

+11.04%

91.11

71.72INTC

Intel Corp.

21.08

-0.03

-0.14%

+2.23%

29.27

19.23INTU

Intuit Inc.

62.21

+0.14

+0.23%

+4.59%

64.47

53.38ISRG

Intuitive Surgical

582.27

+13.06

+2.29%

+18.74%

594.89

467.26KLAC

Kla-Tencor Corp.

56.39

+0.63

+1.13%

+18.07%

57.97

43.21LBTYA

Liberty Global

65.05

-0.56

-0.85%

+3.32%

70.65

44.87LIFE

Life Technologies Co

63.36

-0.14

-0.22%

+29.23%

65.84

39.73LINTA

Liberty Media Corp.

21.70

+0.12

+0.56%

+10.26%

22.05

15.93LLTC

Linear Technology Co

38.58

+0.65

+1.71%

+12.48%

38.60

28.28LMCA

Liberty Media Corp.

110.72

-0.36

-0.32%

0%

113.56

101.00MAT

Mattel

41.20

+0.35

+0.86%

+12.51%

41.31

30.15MCHP

Microchip Technology

37.15

+0.07

+0.19%

+13.99%

37.63

28.92MDLZ

Kraft Foods Inc.

26.96

+0.24

+0.90%

+5.93%

42.54

24.50MNST

Monster Beverage Cor

49.68

-1.40

-2.74%

-5.98%

83.96

39.99MSFT

Microsoft Corp.

28.05

+0.04

+0.14%

+5.02%

32.95

26.26MU

Micron Technology

8.12

+0.21

+2.65%

+28.08%

9.16

5.16MXIM

Maxim Integrated Pro

32.77

+0.50

+1.55%

+11.46%

33.07

23.55MYL

Mylan Inc.

29.11

-0.11

-0.38%

+6.05%

29.30

20.21NTAP

Netapp

36.48

-0.07

-0.19%

+8.73%

46.80

26.26NUAN

Nuance Communication

18.87

+0.14

+0.75%

-15.46%

27.37

18.38NVDA

Nvidia Corp.

12.56

-0.17

-1.37%

+2.41%

16.57

11.15NWSA

News Corp.

29.17

+0.27

+0.93%

+14.35%

29.18

18.32ORCL

Oracle Corp.

35.40

+0.59

+1.69%

+6.24%

36.31

25.33ORLY

O'Reilly Automotive

102.16

+0.85

+0.84%

+14.25%

107.13

75.61PAYX

Paychex

33.93

-0.04

-0.12%

+9.10%

34.70

29.12PCAR

Paccar Inc.

48.46

+0.37

+0.77%

+7.19%

48.75

35.21PCLN

Priceline.Com Inc.

703.47

+1.21

+0.17%

+13.39%

774.96

553.42PRGO

Perrigo Company

114.73

+1.15

+1.01%

+10.29%

120.78

93.13QCOM

Qualcomm Inc.

65.67

+0.24

+0.37%

+6.16%

68.87

53.09REGN

Regeneron Pharmaceut

160.42

-4.51

-2.73%

-6.23%

188.95

94.22ROST

Ross Stores

59.93

+0.02

+0.03%

+10.80%

70.82

51.25SBAC

SBA Communications C

67.90

-0.79

-1.15%

-4.34%

72.77

44.83SBUX

Starbucks Corp.

54.45

+0.11

+0.20%

+1.53%

62.00

43.04SHLD

Sears Holdings Corp.

48.54

+1.21

+2.56%

+17.36%

85.90

38.40SIAL

Sigma-Aldrich Corp.

77.49

+0.34

+0.44%

+5.31%

78.25

66.52SIRI

Sirius Xm Radio Inc.

3.17

+0.02

+0.63%

+9.69%

3.25

1.78SNDK

Sandisk Corp.

51.65

-0.06

-0.12%

+18.74%

52.58

30.99SPLS

Staples

14.65

+1.70

+13.13%

+28.51%

16.93

10.57SRCL

Stericycle

96.70

-0.42

-0.43%

+3.67%

99.06

81.16STX

Seagate Technology.

34.18

-0.26

-0.75%

+12.36%

37.94

21.62SYMC

Symantec Corp.

22.60

+0.07

+0.31%

+20.09%

22.91

13.06TXN

Texas Instruments In

33.94

+0.36

+1.07%

+9.87%

34.29

26.06VIAB

Viacom Inc Cl B

60.16

+0.70

+1.18%

+14.07%

60.84

44.85VMED

Virgin Media Inc.

44.74

-0.24

-0.52%

+21.73%

46.43

21.25VOD

Vodafone Group Plc

25.33

-0.62

-2.39%

+0.56%

30.07

24.95VRSK

Verisk Analytics

55.00

+0.12

+0.22%

+7.91%

56.06

40.51VRTX

Vertex Pharmaceutica

46.52

+0.91

+2.00%

+11.03%

66.10

35.26WDC

Western Digital Corp

48.57

-0.02

-0.04%

+14.31%

49.50

28.31WFM

Whole Foods Market

87.36

-0.76

-0.86%

-4.17%

101.86

79.58WYNN

Wynn Resorts Limited

120.39

-2.57

-2.09%

+7.02%

138.28

90.11XLNX

Xilinx

39.14

+1.02

+2.68%

+9.15%

39.43

30.25XRAY

Dentsply Internation

43.49

+0.69

+1.61%

+9.80%

43.51

35.04YHOO

Yahoo! Inc.

21.29

+0.28

+1.33%

+6.98%

21.43

14.35

社群留言