回到頂端
|||

蕃新聞

熱門: 柯P 北韓 妙禪

■■■NASDAQ成份股收盤指數

中央商情網/ 2013.05.29 00:00
2013年 5月28日交易日指

收盤價

漲 跌

漲跌幅

最  高

低NASDAQ綜合

3488.89

29.74

0.86%

3497.90

3514.80

3475.39NASDAQ 100 指數

3011.94

20.92

0.70%

3024.38

3037.00

3002.22------------------------------------------------------------------------------------------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.

441.44

-3.71

-0.83%

-17.05%

705.07

385.10ADBE

Adobe Systems Incor

42.91

+0.48

+1.13%

+13.88%

47.17

29.52ADI

Analog Devices

45.48

+0.11

+0.24%

+8.13%

47.27

35.18ADP

Automatic Data Proc

70.49

+0.64

+0.92%

+23.82%

72.00

50.89ADSK

Autodesk

37.07

+0.99

+2.74%

+4.87%

41.42

27.70AKAM

Akamai Technologies

46.56

+0.52

+1.13%

+13.81%

48.47

25.90ALTR

Altera Corp.

33.06

+0.12

+0.36%

-3.87%

38.80

29.59ALXN

Alexion Pharmaceuti

101.19

+2.02

+2.04%

+7.95%

119.54

81.82AMAT

Applied Materials

14.87

+0.37

+2.55%

+29.98%

15.18

9.95AMGN

Amgen Inc.

106.20

+0.29

+0.27%

+23.20%

114.95

67.61AMZN

Amazon.Com

267.29

+5.55

+2.12%

+6.55%

284.72

206.37ATVI

Activision Blizzard

15.75

+0.14

+0.90%

+48.31%

16.11

10.45AVGO

Avago Technologies

34.44

+0.34

+1.00%

+8.82%

37.88

30.17BBBY

Bed Bath & Beyond I

69.70

+0.98

+1.43%

+24.66%

75.84

54.33BIDU

Baidu

97.28

+0.83

+0.86%

-3.00%

134.71

82.98BIIB

Biogen Idec Inc

240.86

+5.62

+2.39%

+64.56%

242.64

126.39BMC

Bmc Software

45.41

-0.14

-0.31%

+14.61%

47.98

35.48BRCM

Broadcom Corp.

36.08

-0.51

-1.39%

+8.64%

37.85

28.60CA

CA Inc.

27.65

+0.25

+0.91%

+25.80%

27.96

21.48CELG

Celgene Corp.

124.59

+2.01

+1.64%

+58.77%

131.82

58.53CERN

Cerner Corp.

95.45

-0.64

-0.67%

+23.15%

98.88

67.64CHKP

Check Point Softwar

49.40

+0.14

+0.28%

+3.69%

54.15

40.60CHRW

C.H. Robinson World

57.87

-0.83

-1.41%

-8.46%

67.93

50.81CMCSA

Comcast Corp.

41.82

-0.13

-0.31%

+11.94%

43.74

28.34COST

Costco Wholesale Co

114.83

+0.44

+0.38%

+16.31%

115.77

84.00CSCO

Cisco Systems

23.89

+0.36

+1.53%

+21.58%

24.25

14.96CTRX

Catamaran Corp

47.87

-0.05

-0.10%

+1.63%

58.18

41.67CTSH

Cognizant Technolog

63.74

-0.03

-0.05%

-13.72%

81.08

53.92CTXS

Citrix Systems

64.53

+1.10

+1.73%

-1.66%

85.65

56.57DELL

Dell Inc.

13.36

+0.02

+0.15%

+31.76%

14.64

8.69DISCA

Discovery Communica

80.80

+1.27

+1.60%

+27.28%

81.43

48.00DLTR

Dollar Tree

50.56

+0.32

+0.64%

+24.65%

56.81

37.12DTV

Directv

63.80

+0.06

+0.09%

+27.19%

65.81

42.87EBAY

Ebay Inc.

55.53

+0.89

+1.63%

+8.88%

58.04

38.00EQIX

Equinix

210.10

-3.98

-1.86%

+1.89%

231.56

154.16ESRX

Express Scripts

63.60

+0.92

+1.47%

+17.78%

66.06

49.79EXPD

Expeditors Internat

39.59

+0.26

+0.66%

+0.10%

43.80

34.20EXPE

Expedia

58.97

-0.07

-0.12%

-4.02%

68.09

43.44FAST

Fastenal Company

52.10

+0.19

+0.37%

+11.68%

53.38

37.61FB

Facebook Inc

24.10

-0.21

-0.86%

-9.47%

33.45

17.55FFIV

F5 Networks

83.67

+2.11

+2.59%

-13.88%

111.58

70.60FISV

Fiserv

89.39

+1.30

+1.48%

+13.11%

91.16

65.55FOSL

Fossil

106.07

+1.77

+1.70%

+13.93%

115.19

62.77GILD

Gilead Sciences

56.18

+0.37

+0.66%

+52.97%

58.06

24.12GOLD

Randgold Resources

72.97

-1.01

-1.37%

-26.45%

127.27

66.51GOOG

Google Inc.

881.27

+7.95

+0.91%

+24.58%

920.60

556.52GRMN

Garmin Ltd

35.50

+0.38

+1.08%

-12.88%

43.92

32.52HSIC

Henry Schein

96.50

+1.39

+1.46%

+20.00%

97.09

71.97INTC

Intel Corp.

24.08

+0.16

+0.67%

+16.78%

27.75

19.23INTU

Intuit Inc.

59.11

+1.21

+2.09%

-0.62%

68.41

54.30ISRG

Intuitive Surgical

501.64

+0.11

+0.02%

+2.30%

585.67

455.18KLAC

Kla-Tencor Corp.

55.67

+1.00

+1.83%

+16.56%

57.97

43.21KRFT

Kraft Foods Group I

57.54

+0.53

+0.93%

+26.54%

57.84

42.00LBTYA

Liberty Global

75.58

+0.03

+0.03%

+20.05%

79.11

44.87LIFE

Life Technologies C

74.20

+0.16

+0.22%

+51.34%

74.33

39.73LINTA

Liberty Media Corp.

23.19

+0.22

+0.96%

+17.84%

24.31

15.93LLTC

Linear Technology C

37.24

+0.19

+0.51%

+8.57%

38.90

28.28MAT

Mattel

45.73

+0.10

+0.22%

+24.88%

48.48

30.15MCHP

Microchip Technolog

36.44

+0.12

+0.33%

+11.81%

37.97

28.92MDLZ

Mondelez Internatio

31.28

+0.33

+1.07%

+22.91%

42.54

24.50MNST

Monster Beverage Co

55.49

-0.42

-0.75%

+5.02%

79.00

39.99MSFT

Microsoft Corp.

35.02

+0.75

+2.19%

+31.11%

35.27

26.26MU

Micron Technology

11.78

+0.19

+1.64%

+85.80%

11.88

5.16MXIM

Maxim Integrated Pr

29.90

-0.18

-0.60%

+1.70%

33.67

23.55MYL

Mylan Inc.

31.63

+0.46

+1.48%

+15.23%

32.26

20.50NTAP

Netapp

37.71

+1.26

+3.46%

+12.40%

39.15

26.26NUAN

Nuance Communicatio

19.50

+0.30

+1.56%

-12.63%

25.89

18.00NVDA

Nvidia Corp.

14.53

-0.01

-0.07%

+18.52%

15.22

11.15NWSA

News Corp.

33.24

+0.15

+0.45%

+30.30%

34.04

18.32ORCL

Oracle Corp.

34.53

+0.48

+1.41%

+3.63%

36.43

25.84ORLY

O'Reilly Automotive

110.75

+0.01

+0.01%

+23.85%

112.92

75.61PAYX

Paychex

38.26

+0.40

+1.06%

+23.02%

38.66

29.12PCAR

Paccar Inc.

53.97

+0.62

+1.16%

+19.38%

55.05

35.21PCLN

Priceline.Com Inc.

804.33

+3.21

+0.40%

+29.65%

847.33

553.42PRGO

Perrigo Company

119.34

+0.42

+0.35%

+14.72%

121.33

98.79QCOM

Qualcomm Inc.

64.07

-0.19

-0.30%

+3.57%

68.50

53.09REGN

Regeneron Pharmaceu

251.45

+1.14

+0.46%

+46.99%

283.99

107.31ROST

Ross Stores

66.23

+0.39

+0.59%

+22.44%

70.82

52.01SBAC

SBA Communications

77.39

-0.74

-0.95%

+9.03%

82.31

50.67SBUX

Starbucks Corp.

64.26

+0.90

+1.42%

+19.82%

64.93

43.04SHLD

Sears Holdings Corp

48.98

-1.27

-2.53%

+18.42%

68.77

38.40SIAL

Sigma-Aldrich Corp.

85.14

+0.55

+0.65%

+15.71%

85.91

66.52SIRI

Sirius Xm Radio Inc

3.59

+0.01

+0.28%

+24.22%

3.63

1.80SNDK

Sandisk Corp.

57.84

-0.17

-0.29%

+32.97%

59.96

30.99SPLS

Staples

14.94

0

0%

+31.05%

15.50

10.57SRCL

Stericycle

111.08

-0.41

-0.37%

+19.08%

113.11

85.21STX

Seagate Technology.

43.11

+0.26

+0.61%

+41.72%

43.60

21.62SYMC

Symantec Corp.

22.90

+0.05

+0.22%

+21.68%

25.26

13.06TXN

Texas Instruments I

36.20

+0.21

+0.58%

+17.19%

37.35

26.06VIAB

Viacom Inc Cl B

69.36

+0.40

+0.58%

+31.51%

70.91

44.85VMED

Virgin Media Inc.

50.38

+0.07

+0.14%

+37.09%

51.89

21.47VOD

Vodafone Group Plc

29.60

-0.01

-0.03%

+17.51%

30.80

24.42VRSK

Verisk Analytics

59.50

+0.16

+0.27%

+16.74%

62.39

45.04VRTX

Vertex Pharmaceutic

78.02

-0.38

-0.48%

+86.21%

87.47

38.44WDC

Western Digital Cor

62.86

+0.56

+0.90%

+47.94%

63.72

28.31WFM

Whole Foods Market

105.71

+0.91

+0.87%

+15.96%

107.20

81.39WYNN

Wynn Resorts Limite

140.58

+2.68

+1.94%

+24.97%

144.99

90.11XLNX

Xilinx

39.96

+0.56

+1.42%

+11.43%

40.33

30.25XRAY

Dentsply Internatio

42.11

+0.96

+2.33%

+6.31%

44.21

35.04YHOO

Yahoo! Inc.

26.07

-0.26

-0.99%

+31.01%

27.68

14.59

社群留言