回到頂端
|||
熱門: 血腥大選 環球小姐 土耳其

■■■NASDAQ成份股收盤指數

中央商情網/ 2013.05.02 00:00
2013年 5月 1日交易日指

收盤價

漲 跌

漲跌幅

最  高

低NASDAQ綜合

3299.13

-29.66

-0.89%

3325.35

3330.02

3296.51NASDAQ 100 指數

2873.35

-14.10

-0.49%

2885.35

2892.26

2868.76------------------------------------------------------------------------------------------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.

439.29

-3.49

-0.79%

-17.45%

705.07

385.10ADBE

Adobe Systems Incor

44.71

-0.37

-0.82%

+18.66%

45.73

29.52ADI

Analog Devices

43.88

-0.11

-0.25%

+4.33%

47.27

34.25ADP

Automatic Data Proc

66.82

-0.52

-0.77%

+17.37%

67.39

50.89ADSK

Autodesk

38.19

-1.19

-3.02%

+8.03%

41.42

27.70AKAM

Akamai Technologies

43.64

-0.27

-0.61%

+6.67%

44.21

25.90ALTR

Altera Corp.

31.91

-0.10

-0.31%

-7.21%

38.80

29.59ALXN

Alexion Pharmaceuti

96.67

-1.33

-1.36%

+3.13%

119.54

81.28AMAT

Applied Materials

14.47

-0.04

-0.28%

+26.49%

14.74

9.95AMGN

Amgen Inc.

104.54

+0.33

+0.32%

+21.28%

114.95

67.61AMZN

Amazon.Com

248.23

-5.58

-2.20%

-1.05%

284.72

206.37ATVI

Activision Blizzard

14.74

-0.22

-1.47%

+38.79%

15.08

10.45AVGO

Avago Technologies

31.32

-0.64

-2.00%

-1.04%

37.88

29.70BBBY

Bed Bath & Beyond I

68.81

+0.01

+0.01%

+23.07%

75.84

54.33BIDU

Baidu

84.86

-0.99

-1.15%

-15.39%

135.74

82.98BIIB

Biogen Idec Inc

214.33

-4.60

-2.10%

+46.43%

226.18

126.39BMC

Bmc Software

45.39

-0.09

-0.20%

+14.56%

47.98

35.48BRCM

Broadcom Corp.

35.60

-0.40

-1.11%

+7.20%

37.25

28.60CA

CA Inc.

26.80

-0.17

-0.63%

+21.93%

27.58

21.48CELG

Celgene Corp.

116.66

-1.41

-1.19%

+48.67%

128.52

58.53CERN

Cerner Corp.

95.67

-1.10

-1.14%

+23.43%

97.52

67.64CHKP

Check Point Softwar

46.55

-0.07

-0.15%

-2.29%

59.19

40.60CHRW

C.H. Robinson World

58.90

-0.49

-0.83%

-6.83%

67.93

50.81CMCSA

Comcast Corp.

41.86

+0.56

+1.36%

+12.04%

42.61

28.09COST

Costco Wholesale Co

108.22

-0.21

-0.19%

+9.61%

109.75

81.98CSCO

Cisco Systems

20.38

-0.54

-2.58%

+3.72%

21.98

14.96CTRX

Catamaran Corp

57.01

-0.72

-1.25%

+21.04%

58.18

41.67CTSH

Cognizant Technolog

63.49

-1.31

-2.02%

-14.06%

81.08

53.92CTXS

Citrix Systems

62.21

+0.05

+0.08%

-5.20%

87.74

56.57DELL

Dell Inc.

13.33

-0.07

-0.52%

+31.46%

16.59

8.69DISCA

Discovery Communica

78.14

-0.68

-0.86%

+23.09%

81.43

48.00DLTR

Dollar Tree

47.81

+0.25

+0.53%

+17.87%

56.81

37.12DTV

Directv

56.65

+0.09

+0.16%

+12.94%

57.78

42.87EBAY

Ebay Inc.

52.40

+0.01

+0.02%

+2.75%

58.04

38.00EQIX

Equinix

216.05

+1.95

+0.91%

+4.78%

231.26

146.48ESRX

Express Scripts

59.63

+0.26

+0.44%

+10.43%

66.06

49.79EXPD

Expeditors Internat

35.32

-0.61

-1.70%

-10.70%

43.80

34.20EXPE

Expedia

55.10

-0.74

-1.33%

-10.32%

68.09

39.90FAST

Fastenal Company

47.91

-1.14

-2.32%

+2.70%

53.38

37.61FB

Facebook Inc

27.43

-0.34

-1.22%

+3.04%

45.00

17.55FFIV

F5 Networks

74.12

-2.31

-3.02%

-23.71%

138.67

70.60FISV

Fiserv

86.93

-4.18

-4.59%

+10.00%

91.16

64.48FOSL

Fossil

94.96

-3.16

-3.22%

+2.00%

138.41

62.77GILD

Gilead Sciences

50.14

-0.50

-0.99%

+36.53%

55.16

24.12GOLD

Randgold Resources

79.39

-2.39

-2.92%

-19.98%

127.27

66.51GOOG

Google Inc.

820.43

-4.14

-0.50%

+15.98%

844.00

556.52GRMN

Garmin Ltd

33.68

-1.40

-3.99%

-17.35%

50.67

32.52HSIC

Henry Schein

89.50

-0.90

-1.00%

+11.29%

92.90

71.97INTC

Intel Corp.

23.99

+0.04

+0.17%

+16.34%

29.27

19.23INTU

Intuit Inc.

59.97

+0.33

+0.55%

+0.82%

68.41

53.38ISRG

Intuitive Surgical

490.16

-2.13

-0.43%

-0.04%

591.64

455.18KLAC

Kla-Tencor Corp.

53.59

-0.66

-1.22%

+12.21%

57.97

43.21LBTYA

Liberty Global

74.08

+1.71

+2.36%

+17.66%

75.86

44.87LIFE

Life Technologies C

73.57

-0.12

-0.16%

+50.05%

73.85

39.73LLTC

Linear Technology C

36.10

-0.40

-1.10%

+5.25%

38.90

28.28LMCA

Liberty Media Corp.

118.25

+3.37

+2.93%

0%

119.99

101.00MAT

Mattel

44.93

-0.73

-1.60%

+22.69%

45.72

30.15MCHP

Microchip Technolog

36.10

-0.32

-0.88%

+10.77%

37.63

28.92MDLZ

Mondelez Internatio

31.46

+0.01

+0.03%

+23.61%

42.54

24.50MNST

Monster Beverage Co

55.92

-0.48

-0.85%

+5.83%

83.96

39.99MSFT

Microsoft Corp.

32.72

-0.38

-1.15%

+22.50%

33.11

26.26MU

Micron Technology

9.20

-0.22

-2.34%

+45.11%

10.27

5.16MXIM

Maxim Integrated Pr

30.50

-0.43

-1.39%

+3.74%

33.67

23.55MYL

Mylan Inc.

28.70

-0.41

-1.41%

+4.55%

31.22

20.21NTAP

Netapp

34.15

-0.74

-2.12%

+1.79%

41.05

26.26NUAN

Nuance Communicatio

18.97

-0.07

-0.37%

-15.01%

25.89

18.00NVDA

Nvidia Corp.

13.65

-0.12

-0.87%

+11.34%

15.22

11.15NWSA

News Corp.

31.13

+0.16

+0.52%

+22.03%

31.92

18.32ORCL

Oracle Corp.

33.16

+0.38

+1.16%

-0.48%

36.43

25.33ORLY

O'Reilly Automotive

107.46

+0.14

+0.13%

+20.17%

108.99

75.61PAYX

Paychex

36.30

-0.11

-0.30%

+16.72%

36.63

29.12PCAR

Paccar Inc.

49.53

-0.25

-0.50%

+9.56%

51.38

35.21PCLN

Priceline.Com Inc.

694.06

-1.93

-0.28%

+11.87%

772.35

553.42PRGO

Perrigo Company

118.53

-0.88

-0.74%

+13.94%

121.12

96.52QCOM

Qualcomm Inc.

61.92

+0.32

+0.52%

+0.10%

68.50

53.09REGN

Regeneron Pharmaceu

237.29

+22.15

+10.30%

+38.71%

252.35

107.31ROST

Ross Stores

64.99

-1.08

-1.63%

+20.15%

70.82

52.01SBAC

SBA Communications

78.73

-0.26

-0.33%

+10.92%

82.31

49.37SBUX

Starbucks Corp.

60.14

-0.70

-1.15%

+12.14%

60.92

43.04SHLD

Sears Holdings Corp

50.04

-1.30

-2.53%

+20.99%

68.77

38.40SIAL

Sigma-Aldrich Corp.

77.95

-0.74

-0.94%

+5.94%

79.32

66.52SIRI

Sirius Xm Radio Inc

3.36

+0.11

+3.38%

+16.26%

3.39

1.78SNDK

Sandisk Corp.

51.18

-1.26

-2.40%

+17.66%

58.92

30.99SPLS

Staples

13.08

-0.15

-1.13%

+14.74%

15.73

10.57SRCL

Stericycle

107.76

-0.56

-0.52%

+15.52%

110.30

81.16STRZA

Starz Series A Libe

23.59

+0.21

+0.90%

+62.68%

23.75

9.90STX

Seagate Technology.

36.94

+0.24

+0.65%

+21.43%

37.94

21.62SYMC

Symantec Corp.

24.35

+0.05

+0.21%

+29.38%

24.91

13.06TXN

Texas Instruments I

36.41

+0.20

+0.55%

+17.87%

36.80

26.06VIAB

Viacom Inc Cl B

65.90

+1.91

+2.98%

+24.95%

69.08

44.85VMED

Virgin Media Inc.

49.60

+0.82

+1.68%

+34.97%

50.29

21.25VOD

Vodafone Group Plc

30.54

-0.05

-0.16%

+21.24%

30.80

24.42VRSK

Verisk Analytics

60.62

-0.67

-1.09%

+18.93%

62.39

45.04VRTX

Vertex Pharmaceutic

76.83

+0.01

+0.01%

+83.37%

87.47

37.27WDC

Western Digital Cor

54.80

-0.48

-0.87%

+28.97%

57.96

28.31WFM

Whole Foods Market

89.02

+0.70

+0.79%

-2.35%

101.86

81.39WYNN

Wynn Resorts Limite

136.22

-1.08

-0.79%

+21.10%

138.28

90.11XLNX

Xilinx

37.61

-0.30

-0.79%

+4.88%

39.43

30.25XRAY

Dentsply Internatio

41.82

-0.53

-1.25%

+5.58%

43.63

35.04YHOO

Yahoo! Inc.

24.30

-0.43

-1.74%

+22.11%

25.37

14.59

社群留言