Master data
Nasdaq 100
Name
NASDAQ 100 INDEX
WKN
A0AE1X
ISIN
US6311011026
Symbol
NDX.X
Trading time start
15:30:00
Trading time end
22:30:00
Price data
Previous day
2,561.56
Date of closing price
16/05/2012
Open previous day
2,589.91
High previous day
2,597.16
Low previous day
2,558.69
52 weeks high
2,784.42
52 weeks low
2,038.22
Volume previous day
879,409,729
Nasdaq 100 stock price list
| Bid | Ask | Last | Previous day | 52 weeks high | 52 weeks low | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| Ctrip.com International Ltd. ADR | 16.39 | 16.67 | 16.31 | 15.37 | 0.94 | 6.118 | 32.41 | 14.47 | |||
| RAndgold Resources Ltd. ADR | 60.54 | 60.78 | 58.92 | 56.55 | 2.37 | 4.191 | 88.95 | 51.71 | |||
| Sears Holdings Corp. | 41.11 | 41.39 | 41.26 | 39.78 | 1.48 | 3.721 | 64.08 | 22.80 | |||
| Research IN MOTION | 8.83 | 8.97 | 8.91 | 8.63 | 0.28 | 3.280 | 31.73 | 8.63 | |||
| AKAMAI TECH STK | 23.18 | 23.43 | 22.90 | 22.89 | 0.01 | 0.066 | 29.27 | 13.77 | |||
| MYLAN Inc. | 16.61 | 16.75 | 16.60 | 16.59 | 0.01 | 0.060 | 17.87 | 12.06 | |||
| APOLLO GROUP STK | 25.13 | 25.31 | 25.10 | 25.10 | -0.01 | -0.020 | 44.91 | 24.25 | |||
| FOSSIL STK | 55.47 | 55.66 | 56.62 | 56.66 | -0.04 | -0.071 | 104.11 | 50.48 | |||
| STERICYCLE STK | 64.68 | 65.25 | 64.59 | 64.73 | -0.14 | -0.216 | 66.92 | 51.68 | |||
| EXPEDITORS | 29.48 | 29.63 | 29.54 | 29.62 | -0.09 | -0.287 | 37.60 | 27.87 | |||
| CHECK POINT SOFTW. TECHS | 41.84 | 42.47 | 41.77 | 41.90 | -0.14 | -0.322 | 48.55 | 34.00 | |||
| AMGEN STK | 55.41 | 55.63 | 55.39 | 55.59 | -0.20 | -0.360 | 55.59 | 34.33 | |||
| Dell Inc. | 11.71 | 11.77 | 11.71 | 11.76 | -0.05 | -0.425 | 13.89 | 9.51 | |||
| FLEXTRONICS INTL. LTD. | 5.11 | 5.35 | 5.03 | 5.06 | -0.02 | -0.475 | 5.53 | 3.50 | |||
| ADOBE SYS STK | 25.10 | 25.28 | 25.17 | 25.30 | -0.13 | -0.514 | 25.92 | 15.71 | |||
| NetApp Inc. | 26.90 | 27.19 | 26.85 | 26.99 | -0.14 | -0.519 | 38.69 | 24.74 | |||
| PAYCHEX STK | 23.38 | 23.54 | 23.50 | 23.64 | -0.14 | -0.571 | 24.95 | 17.46 | |||
| Google Inc. | 492.76 | 493.10 | 490.05 | 493.10 | -3.05 | -0.619 | 516.85 | 332.90 | |||
| LINEAR TECH STK | 23.09 | 23.26 | 23.17 | 23.32 | -0.15 | -0.643 | 26.28 | 18.20 | |||
| VERISIGN STK | 31.04 | 31.29 | 31.15 | 31.37 | -0.22 | -0.701 | 32.45 | 19.53 | |||
| CA Inc. | 20.06 | 20.33 | 19.90 | 20.05 | -0.15 | -0.748 | 21.11 | 12.92 | |||
| XILINX STK | 24.97 | 25.23 | 24.97 | 25.18 | -0.21 | -0.834 | 29.23 | 19.61 | |||
| News Corp. A ADR | 15.23 | 15.39 | 15.28 | 15.41 | -0.13 | -0.844 | 15.66 | 9.48 | |||
| MICROSOFT STK | 23.48 | 23.51 | 23.37 | 23.59 | -0.23 | -0.954 | 25.14 | 15.58 | |||
| COGNIZANT TECH | 46.81 | 47.27 | 46.71 | 47.18 | -0.47 | -0.996 | 57.96 | 37.83 | |||
| C.H. ROB. WORLDWIDE NEW | 46.90 | 47.40 | 46.87 | 47.39 | -0.52 | -1.087 | 57.43 | 44.12 | |||
| ALTERA STK | 26.23 | 26.37 | 26.15 | 26.44 | -0.29 | -1.097 | 33.77 | 22.95 | |||
| INTEL STK | 20.66 | 20.70 | 20.52 | 20.76 | -0.25 | -1.180 | 22.30 | 13.45 | |||
| INTUIT STK | 42.53 | 43.14 | 42.43 | 42.94 | -0.51 | -1.188 | 46.72 | 28.16 | |||
| EBAY STK | 30.74 | 30.84 | 30.87 | 31.25 | -0.38 | -1.200 | 31.56 | 18.84 | |||
| Virgin Media Inc. | 16.99 | 17.18 | 17.14 | 17.35 | -0.21 | -1.210 | 22.85 | 14.63 | |||
| CISCO SYSTEMS STK | 13.07 | 13.16 | 12.96 | 13.12 | -0.16 | -1.220 | 15.84 | 9.66 | |||
| Nuance Communciations Inc. | 16.81 | 16.96 | 16.71 | 16.93 | -0.22 | -1.270 | 23.83 | 11.00 | |||
| Kla-Tencor Corp. | 36.30 | 36.54 | 36.23 | 36.72 | -0.50 | -1.348 | 41.38 | 23.28 | |||
| MARVELL TECH STK | 10.75 | 10.87 | 10.24 | 10.38 | -0.14 | -1.349 | 12.61 | 8.00 | |||
| STARBUCKS STK | 40.94 | 41.12 | 40.43 | 41.00 | -0.57 | -1.390 | 46.25 | 23.40 | |||
| NVIDIA | 9.97 | 10.06 | 9.85 | 10.00 | -0.15 | -1.470 | 13.84 | 8.10 | |||
| DENTSPLY INTL STK | 29.60 | 30.01 | 29.70 | 30.14 | -0.45 | -1.476 | 30.97 | 21.71 | |||
| Life Technologies Corp. | 32.71 | 33.09 | 32.75 | 33.25 | -0.50 | -1.504 | 38.53 | 24.62 | |||
| INFOSYS TEC | 34.00 | 34.70 | 33.39 | 33.90 | -0.51 | -1.504 | 47.35 | 32.85 | |||
| Direct TV | 36.10 | 36.55 | 35.96 | 36.53 | -0.57 | -1.560 | 37.65 | 28.84 | |||
| BMC SOFTWARE STK | 33.35 | 33.61 | 33.21 | 33.75 | -0.54 | -1.600 | 39.28 | 24.69 | |||
| Comcast Corp.New | 22.15 | 22.45 | 22.23 | 22.62 | -0.39 | -1.725 | 23.50 | 13.68 | |||
| FISERV STK | 51.53 | 51.71 | 51.05 | 51.97 | -0.92 | -1.770 | 53.54 | 35.56 | |||
| GARMIN | 33.92 | 34.91 | 33.98 | 34.61 | -0.63 | -1.820 | 36.99 | 20.80 | |||
| F5 NETWORKS | 92.40 | 92.64 | 91.51 | 93.22 | -1.71 | -1.834 | 104.10 | 47.69 | |||
| ELECTRONIC ARTS STK | 11.18 | 11.34 | 11.12 | 11.34 | -0.22 | -1.897 | 18.27 | 10.84 | |||
| SIGMA ALDRICH STK | 54.02 | 54.83 | 53.63 | 54.67 | -1.04 | -1.902 | 55.45 | 39.63 | |||
| MICROCHIP TECH STK | 24.46 | 24.62 | 24.18 | 24.65 | -0.47 | -1.907 | 29.62 | 20.48 | |||
| SANDISK STK | 25.48 | 25.61 | 25.50 | 26.00 | -0.50 | -1.923 | 40.40 | 22.32 | |||
| PACCAR STK | 29.66 | 30.05 | 29.75 | 30.34 | -0.58 | -1.929 | 37.02 | 23.52 | |||
| SYMANTEC CORP STK | 11.66 | 11.79 | 11.55 | 11.78 | -0.23 | -1.953 | 14.02 | 10.63 | |||
| COSTCO COS STK | 65.60 | 65.70 | 65.56 | 66.90 | -1.34 | -2.003 | 69.83 | 49.29 | |||
| ORACLE STK | 20.83 | 20.95 | 20.58 | 21.03 | -0.45 | -2.140 | 24.27 | 17.13 | |||
| GILEAD SCIENCES STK | 39.73 | 40.04 | 39.61 | 40.51 | -0.90 | -2.222 | 41.83 | 25.45 | |||
| AMAZON COM STK | 172.20 | 173.00 | 172.00 | 176.00 | -4.00 | -2.273 | 177.60 | 124.05 | |||
| PERRIGO STK | 78.90 | 79.17 | 78.56 | 80.40 | -1.84 | -2.289 | 81.43 | 53.81 | |||
| GREEN MTN COFFEE | 18.99 | 19.21 | 19.01 | 19.46 | -0.45 | -2.312 | 81.12 | 19.01 | |||
| AUTOMATIC DATA STK | 41.46 | 41.60 | 41.05 | 42.02 | -0.97 | -2.320 | 44.07 | 31.83 | |||
| APPLIED MATERIAL STK | 8.13 | 8.27 | 8.15 | 8.34 | -0.20 | -2.350 | 10.30 | 7.43 | |||
| CERNER STK | 61.55 | 61.80 | 60.92 | 62.40 | -1.48 | -2.372 | 63.03 | 38.23 | |||
| Teva Pharmaceutical Inds. Ltd. | 30.68 | 31.02 | 30.46 | 31.21 | -0.75 | -2.403 | 35.65 | 25.10 | |||
| HENRY SCHEIN | 57.43 | 58.56 | 57.31 | 58.73 | -1.42 | -2.418 | 59.30 | 41.52 | |||
| YAHOO STK | 12.14 | 12.19 | 11.68 | 11.97 | -0.29 | -2.424 | 12.49 | 7.55 | |||
| VERTEX PHARM STK | 48.19 | 48.46 | 48.06 | 49.26 | -1.20 | -2.436 | 50.49 | 20.03 | |||
| Vodafone Group Plc ADR | 20.44 | 20.66 | 20.23 | 20.76 | -0.54 | -2.577 | 21.56 | 17.63 | |||
| Avago Technologies Ltd. | 23.72 | 23.82 | 23.61 | 24.23 | -0.63 | -2.579 | 29.14 | 18.99 | |||
| CELGENE STK | 54.44 | 54.58 | 54.20 | 55.67 | -1.47 | -2.641 | 60.75 | 36.55 | |||
| Activision Blizzard Inc. | 9.52 | 9.57 | 9.47 | 9.73 | -0.26 | -2.662 | 10.08 | 7.32 | |||
| TEXAS INSTRUMENT STK | 23.16 | 23.24 | 22.96 | 23.61 | -0.65 | -2.754 | 26.41 | 17.23 | |||
| APPLE COMPUTER STK | 420.11 | 420.31 | 416.20 | 428.00 | -11.80 | -2.757 | 483.75 | 218.57 | |||
| CITRIX SYSTEMS STK | 59.56 | 59.66 | 59.09 | 60.77 | -1.68 | -2.765 | 66.29 | 34.70 | |||
| LAM RESEARCH | 29.28 | 30.02 | 29.22 | 30.07 | -0.84 | -2.811 | 33.46 | 24.50 | |||
| Wynn Resort Ltd | 80.26 | 80.72 | 79.58 | 81.90 | -2.32 | -2.833 | 117.90 | 77.89 | |||
| WHOLE FOODS STK | 65.60 | 66.20 | 65.80 | 67.75 | -1.95 | -2.878 | 69.00 | 37.03 | |||
| Monster Beverage Corp. | 54.40 | 55.29 | 54.22 | 55.88 | -1.66 | -2.971 | 0 | 0 | |||
| Express Scripts Holdings Co. | 40.46 | 40.73 | 40.26 | 41.50 | -1.24 | -2.988 | 44.78 | 7.80 | |||
| BROADCOM STK | 24.62 | 24.86 | 24.51 | 25.27 | -0.76 | -3.008 | 29.40 | 21.22 | |||
| NETFLIX.COM INC. | 56.59 | 57.05 | 56.40 | 58.15 | -1.75 | -3.010 | 210.10 | 47.63 | |||
| Warner Chilcott Ltd. | 15.64 | 16.08 | 15.70 | 16.19 | -0.49 | -3.027 | 17.52 | 9.90 | |||
| MATTEL STK | 24.50 | 24.75 | 24.33 | 25.10 | -0.77 | -3.068 | 26.81 | 16.00 | |||
| Priceline.com Inc. | 509.59 | 511.86 | 504.26 | 521.03 | -16.77 | -3.219 | 577.72 | 310.85 | |||
| ROSS STORES STK | 47.16 | 47.26 | 47.47 | 49.05 | -1.58 | -3.221 | 49.05 | 24.23 | |||
| ALEXION PHARM STK | 66.55 | 66.84 | 66.21 | 68.50 | -2.29 | -3.343 | 71.15 | 30.95 | |||
| Maxim Integrated Products | 19.89 | 20.68 | 19.80 | 20.55 | -0.75 | -3.650 | 22.12 | 14.20 | |||
| QUALCOMM STK | 45.32 | 45.53 | 44.80 | 46.61 | -1.81 | -3.883 | 51.55 | 31.50 | |||
| FASTENAL STK | 33.41 | 33.48 | 33.26 | 34.61 | -1.35 | -3.901 | 40.95 | 20.51 | |||
| Biogen-Idec | 103.75 | 105.30 | 103.15 | 107.34 | -4.19 | -3.904 | 107.55 | 59.60 | |||
| BAIDU.COM, INC. ADS | 93.16 | 93.56 | 91.80 | 95.59 | -3.79 | -3.965 | 115.59 | 78.23 | |||
| Liberty Interactive Corp. | 13.34 | 13.59 | 13.32 | 13.92 | -0.60 | -4.312 | 14.77 | 8.82 | |||
| BED BATH BEYOND | 54.64 | 54.71 | 54.39 | 56.85 | -2.46 | -4.327 | 56.85 | 34.64 | |||
| Expedia Inc. | 32.29 | 32.58 | 32.04 | 33.51 | -1.47 | -4.387 | 0 | 0 | |||
| MICRON TECH STK | 4.74 | 4.79 | 4.63 | 4.85 | -0.23 | -4.658 | 7.11 | 3.28 | |||
| Dollar Tree Inc. | 74.30 | 75.00 | 75.50 | 79.20 | -3.70 | -4.672 | 80.60 | 41.65 | |||
| Intuitive Surgical Inc. | 404.83 | 411.98 | 395.02 | 416.02 | -21.00 | -5.048 | 448.43 | 221.99 | |||
| STAPLES INC | 10.40 | 10.52 | 10.34 | 10.92 | -0.58 | -5.311 | 13.77 | 8.89 | |||
| Sirius XM Radio Inc. | 1.41 | 1.42 | 1.42 | 1.53 | -0.11 | -6.933 | 1.78 | 1.07 | |||
| O'REILLY AUTO | 74.51 | 75.21 | 73.83 | 79.79 | -5.96 | -7.470 | 80.97 | 39.22 | |||
| Seagate Technologies | 22.38 | 22.64 | 22.15 | 23.95 | -1.80 | -7.516 | 24.91 | 6.92 | |||
| Autodesk Inc. | 25.37 | 25.54 | 25.11 | 28.24 | -3.13 | -11.101 | 31.90 | 16.18 | |||