回到頂端
|||

蕃新聞

熱門: 勞基法 縱火 掃地機器人

■■■NASDAQ成份股收盤指數

中央商情網/ 2013.05.15 00:00
2013年 5月14日交易日指

收盤價

漲 跌

漲跌幅

最  高

低NASDAQ綜合

3462.61

23.82

0.69%

3439.72

3468.67

3439.72NASDAQ 100 指數

2996.05

13.96

0.47%

2981.89

3005.02

2981.89------------------------------------------------------------------------------------------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.

443.86

-10.88

-2.39%

-16.59%

705.07

385.10ADBE

Adobe Systems Incor

44.04

+0.43

+0.99%

+16.88%

47.17

29.52ADI

Analog Devices

46.34

+0.09

+0.19%

+10.18%

47.27

34.25ADP

Automatic Data Proc

70.81

+0.73

+1.04%

+24.38%

70.91

50.89ADSK

Autodesk

39.42

+0.52

+1.34%

+11.51%

41.42

27.70AKAM

Akamai Technologies

46.90

+0.19

+0.41%

+14.64%

47.53

25.90ALTR

Altera Corp.

32.88

+0.07

+0.21%

-4.39%

38.80

29.59ALXN

Alexion Pharmaceuti

107.86

+3.00

+2.86%

+15.06%

119.54

81.82AMAT

Applied Materials

14.79

+0.10

+0.68%

+29.28%

15.18

9.95AMGN

Amgen Inc.

107.94

+1.05

+0.98%

+25.22%

114.95

67.61AMZN

Amazon.Com

268.33

+3.82

+1.44%

+6.96%

284.72

206.37ATVI

Activision Blizzard

15.14

+0.46

+3.13%

+42.56%

15.40

10.45AVGO

Avago Technologies

33.70

+0.08

+0.24%

+6.48%

37.88

29.70BBBY

Bed Bath & Beyond I

68.56

-0.48

-0.70%

+22.63%

75.84

54.33BIDU

Baidu

92.84

-0.30

-0.32%

-7.43%

134.71

82.98BIIB

Biogen Idec Inc

229.84

+7.10

+3.19%

+57.03%

231.99

126.39BMC

Bmc Software

45.40

-0.06

-0.13%

+14.59%

47.98

35.48BRCM

Broadcom Corp.

36.57

+0.36

+0.99%

+10.12%

37.00

28.60CA

CA Inc.

27.14

+0.16

+0.59%

+23.48%

27.94

21.48CELG

Celgene Corp.

130.17

+0.51

+0.39%

+65.89%

131.82

58.53CERN

Cerner Corp.

95.69

+0.64

+0.67%

+23.46%

98.22

67.64CHKP

Check Point Softwar

49.24

+1.27

+2.65%

+3.36%

55.12

40.60CHRW

C.H. Robinson World

56.87

+0.80

+1.43%

-10.04%

67.93

50.81CMCSA

Comcast Corp.

43.33

+0.14

+0.32%

+15.98%

43.64

28.09COST

Costco Wholesale Co

111.39

+1.38

+1.25%

+12.82%

111.72

82.26CSCO

Cisco Systems

21.27

0

0%

+8.24%

21.98

14.96CTRX

Catamaran Corp

52.68

+1.46

+2.85%

+11.85%

58.18

41.67CTSH

Cognizant Technolog

62.39

-0.49

-0.78%

-15.55%

81.08

53.92CTXS

Citrix Systems

65.80

0

0%

+0.27%

85.65

56.57DELL

Dell Inc.

13.47

-0.05

-0.37%

+32.84%

15.65

8.69DISCA

Discovery Communica

78.32

+0.74

+0.95%

+23.38%

81.43

48.00DLTR

Dollar Tree

49.16

+0.09

+0.18%

+21.20%

56.81

37.12DTV

Directv

64.41

+0.42

+0.66%

+28.41%

64.94

42.87EBAY

Ebay Inc.

56.27

+0.94

+1.70%

+10.33%

58.04

38.00EQIX

Equinix

229.02

+3.07

+1.36%

+11.07%

231.26

146.48ESRX

Express Scripts

60.93

-1.01

-1.63%

+12.83%

66.06

49.79EXPD

Expeditors Internat

38.71

+0.39

+1.02%

-2.12%

43.80

34.20EXPE

Expedia

60.76

+1.33

+2.24%

-1.11%

68.09

40.36FAST

Fastenal Company

51.87

+0.93

+1.83%

+11.19%

53.38

37.61FB

Facebook Inc

27.07

+0.25

+0.93%

+1.69%

45.00

17.55FFIV

F5 Networks

78.86

+0.52

+0.66%

-18.83%

127.47

70.60FISV

Fiserv

89.80

+0.41

+0.46%

+13.63%

91.16

64.48FOSL

Fossil

109.00

+1.00

+0.93%

+17.08%

115.19

62.77GILD

Gilead Sciences

56.25

+1.78

+3.27%

+53.17%

56.35

24.12GOLD

Randgold Resources

74.67

-1.94

-2.53%

-24.74%

127.27

66.51GOOG

Google Inc.

887.10

+9.57

+1.09%

+25.41%

888.69

556.52GRMN

Garmin Ltd

35.50

+0.03

+0.08%

-12.88%

45.81

32.52HSIC

Henry Schein

95.41

+0.64

+0.68%

+18.64%

95.94

71.97INTC

Intel Corp.

23.84

-0.24

-1.00%

+15.62%

27.95

19.23INTU

Intuit Inc.

59.11

+0.12

+0.20%

-0.62%

68.41

53.38ISRG

Intuitive Surgical

487.73

+2.04

+0.42%

-0.54%

585.67

455.18KLAC

Kla-Tencor Corp.

54.45

+0.75

+1.40%

+14.01%

57.97

43.21KRFT

Kraft Foods Group I

54.77

+0.37

+0.68%

+20.45%

55.69

42.00LBTYA

Liberty Global

77.29

+0.40

+0.52%

+22.76%

79.11

44.87LIFE

Life Technologies C

73.51

-0.02

-0.03%

+49.93%

73.85

39.73LINTA

Liberty Media Corp.

23.37

+0.15

+0.65%

+18.75%

24.31

15.93LLTC

Linear Technology C

38.13

+0.27

+0.71%

+11.17%

38.90

28.28MAT

Mattel

46.58

+0.41

+0.89%

+27.20%

48.48

30.15MCHP

Microchip Technolog

37.40

+0.24

+0.65%

+14.76%

37.91

28.92MDLZ

Mondelez Internatio

31.18

+0.35

+1.14%

+22.51%

42.54

24.50MNST

Monster Beverage Co

56.42

+2.59

+4.81%

+6.78%

79.00

39.99MSFT

Microsoft Corp.

33.53

+0.50

+1.51%

+25.53%

33.91

26.26MU

Micron Technology

10.65

-0.01

-0.09%

+67.98%

10.90

5.16MXIM

Maxim Integrated Pr

31.75

-0.17

-0.53%

+7.99%

33.67

23.55MYL

Mylan Inc.

30.10

+0.90

+3.08%

+9.65%

31.22

20.50NTAP

Netapp

35.78

-0.31

-0.86%

+6.65%

37.02

26.26NUAN

Nuance Communicatio

18.79

+0.03

+0.16%

-15.82%

25.89

18.00NVDA

Nvidia Corp.

14.45

+0.21

+1.47%

+17.86%

15.22

11.15NWSA

News Corp.

33.48

+0.17

+0.51%

+31.24%

34.04

18.32ORCL

Oracle Corp.

33.67

-0.11

-0.33%

+1.05%

36.43

25.33ORLY

O'Reilly Automotive

111.89

+2.24

+2.04%

+25.13%

112.12

75.61PAYX

Paychex

38.20

+0.67

+1.79%

+22.83%

38.21

29.12PCAR

Paccar Inc.

52.91

+0.48

+0.92%

+17.03%

53.41

35.21PCLN

Priceline.Com Inc.

791.14

+13.70

+1.76%

+27.52%

794.00

553.42PRGO

Perrigo Company

120.38

+0.97

+0.81%

+15.72%

121.12

98.25QCOM

Qualcomm Inc.

65.32

+0.50

+0.77%

+5.59%

68.50

53.09REGN

Regeneron Pharmaceu

282.80

+2.29

+0.82%

+65.31%

282.81

107.31ROST

Ross Stores

65.73

+0.78

+1.20%

+21.52%

70.82

52.01SBAC

SBA Communications

80.85

+0.86

+1.08%

+13.91%

82.31

49.37SBUX

Starbucks Corp.

63.52

+0.70

+1.11%

+18.44%

63.57

43.04SHLD

Sears Holdings Corp

57.13

+1.26

+2.26%

+38.13%

68.77

38.40SIAL

Sigma-Aldrich Corp.

81.48

+0.99

+1.23%

+10.74%

81.67

66.52SIRI

Sirius Xm Radio Inc

3.45

+0.05

+1.47%

+19.38%

3.46

1.78SNDK

Sandisk Corp.

58.49

+0.59

+1.02%

+34.46%

58.92

30.99SPLS

Staples

14.48

+0.30

+2.12%

+27.02%

15.24

10.57SRCL

Stericycle

110.76

+0.76

+0.69%

+18.74%

111.50

81.16STX

Seagate Technology.

40.85

+0.58

+1.44%

+34.29%

42.50

21.62SYMC

Symantec Corp.

24.52

+0.30

+1.24%

+30.29%

25.26

13.06TXN

Texas Instruments I

36.51

-0.03

-0.08%

+18.19%

37.35

26.06VIAB

Viacom Inc Cl B

68.70

+0.13

+0.19%

+30.26%

69.50

44.85VMED

Virgin Media Inc.

51.10

+0.17

+0.33%

+39.05%

51.89

21.25VOD

Vodafone Group Plc

29.72

+0.06

+0.20%

+17.98%

30.80

24.42VRSK

Verisk Analytics

60.70

+0.30

+0.50%

+19.09%

62.39

45.04VRTX

Vertex Pharmaceutic

81.01

+0.86

+1.07%

+93.34%

87.47

38.44WDC

Western Digital Cor

59.21

+1.30

+2.24%

+39.35%

59.55

28.31WFM

Whole Foods Market

102.65

+1.29

+1.27%

+12.60%

103.72

81.39WYNN

Wynn Resorts Limite

142.14

+1.78

+1.27%

+26.36%

142.65

90.11XLNX

Xilinx

38.35

+0.46

+1.21%

+6.94%

39.43

30.25XRAY

Dentsply Internatio

42.80

+0.76

+1.81%

+8.05%

44.21

35.04YHOO

Yahoo! Inc.

26.64

+0.25

+0.95%

+33.87%

26.87

14.59

社群留言