iHaveNet.com and Barchart.com - Stock Quotes, Charts and Data

iHaveNet.com

Stocks - Stock Quotes, Charts and Analysis | Stock Market Data

Online financial quotes, charts and technical
analysis for stock and commodity traders.

Nasdaq 100 as of May 21 - 22:00

Select:

Symbol	Name	Last	Change	Percent	YTD Percent	52W-High	52W-Low	Links
AAPL	Apple Inc.	439.66	-3.27	-0.74%	-17.38%	705.07	385.10	Q C O
ADBE	Adobe Systems Incorporated	44.02	-0.27	-0.61%	+16.83%	47.17	29.52	Q C O
ADI	Analog Devices	46.56	-0.31	-0.66%	+10.70%	47.27	34.25	Q C O
ADP	Automatic Data Processing	71.03	-0.02	-0.03%	+24.77%	72.00	50.89	Q C O
ADSK	Autodesk	37.48	+0.49	+1.32%	+6.03%	41.42	27.70	Q C O
AKAM	Akamai Technologies	47.28	-0.61	-1.27%	+15.57%	48.47	25.90	Q C O
ALTR	Altera Corp.	33.91	+0.01	+0.03%	-1.40%	38.80	29.59	Q C O
ALXN	Alexion Pharmaceuticals	102.67	+2.64	+2.64%	+9.53%	119.54	81.82	Q C O
AMAT	Applied Materials	14.67	-0.24	-1.61%	+28.23%	15.18	9.95	Q C O
AMGN	Amgen Inc.	104.24	+2.06	+2.02%	+20.93%	114.95	67.61	Q C O
AMZN	Amazon.Com	268.86	+1.23	+0.46%	+7.17%	284.72	206.37	Q C O
ATVI	Activision Blizzard Inc	15.57	+0.39	+2.57%	+46.61%	15.74	10.45	Q C O
AVGO	Avago Technologies	35.09	+0.65	+1.89%	+10.87%	37.88	29.70	Q C O
BBBY	Bed Bath & Beyond Inc.	68.54	+1.19	+1.77%	+22.59%	75.84	54.33	Q C O
BIDU	Baidu	99.03	-1.46	-1.45%	-1.26%	134.71	82.98	Q C O
BIIB	Biogen Idec Inc	231.33	+6.15	+2.73%	+58.04%	234.46	126.39	Q C O
BMC	Bmc Software	45.31	-0.03	-0.07%	+14.36%	47.98	35.48	Q C O
BRCM	Broadcom Corp.	37.40	unch	unch%	+12.62%	37.85	28.60	Q C O
CA	CA Inc.	27.65	-0.06	-0.22%	+25.80%	27.94	21.48	Q C O
CELG	Celgene Corp.	123.50	+0.38	+0.31%	+57.38%	131.82	58.53	Q C O
CERN	Cerner Corp.	97.63	+0.61	+0.63%	+25.96%	98.88	67.64	Q C O
CHKP	Check Point Software Technologie	51.43	+0.64	+1.26%	+7.96%	55.12	40.60	Q C O
CHRW	C.H. Robinson Worldwide	59.87	+1.67	+2.87%	-5.30%	67.93	50.81	Q C O
CMCSA	Comcast Corp.	42.23	+0.71	+1.71%	+13.04%	43.74	28.09	Q C O
COST	Costco Wholesale Corp.	113.48	+1.46	+1.30%	+14.94%	113.96	82.26	Q C O
CSCO	Cisco Systems	24.01	+0.07	+0.29%	+22.19%	24.25	14.96	Q C O
CTRX	Catamaran Corp	50.38	+0.47	+0.94%	+6.96%	58.18	41.67	Q C O
CTSH	Cognizant Technology Solutions	64.61	+0.08	+0.12%	-12.55%	81.08	53.92	Q C O
CTXS	Citrix Systems	66.37	+0.18	+0.27%	+1.14%	85.65	56.57	Q C O
DELL	Dell Inc.	13.39	-0.02	-0.15%	+32.05%	15.29	8.69	Q C O
DISCA	Discovery Communications Inc	80.00	+1.16	+1.47%	+26.02%	81.43	48.00	Q C O
DLTR	Dollar Tree	49.38	-0.09	-0.18%	+21.75%	56.81	37.12	Q C O
DTV	Directv	65.00	+0.56	+0.87%	+29.59%	65.81	42.87	Q C O
EBAY	Ebay Inc.	54.95	-1.00	-1.79%	+7.75%	58.04	38.00	Q C O
EQIX	Equinix	224.20	+0.32	+0.14%	+8.73%	231.56	146.48	Q C O
ESRX	Express Scripts	61.31	-0.02	-0.03%	+13.54%	66.06	49.79	Q C O
EXPD	Expeditors International Of Wash	38.71	+0.14	+0.36%	-2.12%	43.80	34.20	Q C O
EXPE	Expedia	58.01	+0.01	+0.02%	-5.58%	68.09	40.53	Q C O
FAST	Fastenal Company	51.74	+0.94	+1.85%	+10.91%	53.38	37.61	Q C O
FB	Facebook Inc	25.66	-0.10	-0.39%	-3.61%	45.00	17.55	Q C O
FFIV	F5 Networks	82.66	-0.22	-0.27%	-14.92%	118.41	70.60	Q C O
FISV	Fiserv	90.00	-0.20	-0.22%	+13.88%	91.16	64.48	Q C O
FOSL	Fossil	108.16	+0.48	+0.45%	+16.18%	115.19	62.77	Q C O
GILD	Gilead Sciences	56.47	+0.73	+1.31%	+53.76%	57.10	24.12	Q C O
GOLD	Randgold Resources Limited	74.29	-0.14	-0.19%	-25.12%	127.27	66.51	Q C O
GOOG	Google Inc.	906.97	-1.56	-0.17%	+28.22%	920.60	556.52	Q C O
GRMN	Garmin Ltd	36.67	+0.01	+0.03%	-10.01%	44.28	32.52	Q C O
HSIC	Henry Schein	96.15	+0.85	+0.89%	+19.56%	96.28	71.97	Q C O
INTC	Intel Corp.	24.15	+0.07	+0.29%	+17.12%	27.75	19.23	Q C O
INTU	Intuit Inc.	57.89	-1.75	-2.93%	-2.67%	68.41	53.38	Q C O
ISRG	Intuitive Surgical	485.88	+6.46	+1.35%	-0.92%	585.67	455.18	Q C O
KLAC	Kla-Tencor Corp.	56.06	+0.44	+0.79%	+17.38%	57.97	43.21	Q C O
KRFT	Kraft Foods Group Inc.	56.61	+0.37	+0.66%	+24.50%	57.09	42.00	Q C O
LBTYA	Liberty Global	76.05	+0.92	+1.22%	+20.79%	79.11	44.87	Q C O
LIFE	Life Technologies Corp.	73.68	+0.11	+0.15%	+50.28%	73.85	39.73	Q C O
LINTA	Liberty Media Corp.	23.19	+0.22	+0.96%	+17.84%	24.31	15.93	Q C O
LLTC	Linear Technology Corp.	37.64	-0.07	-0.19%	+9.74%	38.90	28.28	Q C O
MAT	Mattel	46.65	+0.48	+1.04%	+27.39%	48.48	30.15	Q C O
MCHP	Microchip Technology Inc.	36.67	-0.01	-0.03%	+12.52%	37.97	28.92	Q C O
MDLZ	Mondelez International Inc. Cl A	31.00	+0.20	+0.65%	+21.81%	42.54	24.50	Q C O
MNST	Monster Beverage Corp	56.43	+0.16	+0.28%	+6.79%	79.00	39.99	Q C O
MSFT	Microsoft Corp.	34.85	-0.23	-0.66%	+30.48%	35.27	26.26	Q C O
MU	Micron Technology	11.23	+0.02	+0.18%	+77.13%	11.42	5.16	Q C O
MXIM	Maxim Integrated Products	30.80	-0.12	-0.39%	+4.76%	33.67	23.55	Q C O
MYL	Mylan Inc.	31.23	-0.05	-0.16%	+13.77%	31.89	20.50	Q C O
NTAP	Netapp	36.63	-0.56	-1.51%	+9.18%	39.15	26.26	Q C O
NUAN	Nuance Communications	19.27	+0.55	+2.94%	-13.66%	25.89	18.00	Q C O
NVDA	Nvidia Corp.	14.92	+0.08	+0.54%	+21.70%	15.22	11.15	Q C O
NWSA	News Corp.	33.21	+0.16	+0.48%	+30.18%	34.04	18.32	Q C O
ORCL	Oracle Corp.	35.10	+0.20	+0.57%	+5.34%	36.43	25.33	Q C O
ORLY	O'Reilly Automotive	112.21	+1.30	+1.17%	+25.49%	112.92	75.61	Q C O
PAYX	Paychex	38.19	+0.01	+0.03%	+22.80%	38.66	29.12	Q C O
PCAR	Paccar Inc.	54.63	+0.07	+0.13%	+20.84%	54.86	35.21	Q C O
PCLN	Priceline.Com Inc.	825.96	-16.54	-1.96%	+33.14%	847.33	553.42	Q C O
PRGO	Perrigo Company	118.65	-0.38	-0.32%	+14.05%	121.33	98.25	Q C O
QCOM	Qualcomm Inc.	65.76	-0.34	-0.51%	+6.30%	68.50	53.09	Q C O
REGN	Regeneron Pharmaceuticals	259.96	-3.68	-1.40%	+51.96%	283.99	107.31	Q C O
ROST	Ross Stores	66.17	+1.05	+1.61%	+22.33%	70.82	52.01	Q C O
SBAC	SBA Communications Corp.	80.69	+0.06	+0.07%	+13.68%	82.31	49.37	Q C O
SBUX	Starbucks Corp.	64.25	+0.42	+0.66%	+19.80%	64.61	43.04	Q C O
SHLD	Sears Holdings Corp.	59.79	+1.81	+3.12%	+44.56%	68.77	38.40	Q C O
SIAL	Sigma-Aldrich Corp.	84.27	+0.16	+0.19%	+14.53%	84.66	66.52	Q C O
SIRI	Sirius Xm Radio Inc.	3.52	+0.02	+0.57%	+21.80%	3.59	1.79	Q C O
SNDK	Sandisk Corp.	58.25	-0.22	-0.38%	+33.91%	59.96	30.99	Q C O
SPLS	Staples	14.75	+0.08	+0.55%	+29.39%	15.19	10.57	Q C O
SRCL	Stericycle	111.89	+0.48	+0.43%	+19.95%	113.11	81.18	Q C O
STX	Seagate Technology.	41.52	+0.48	+1.17%	+36.49%	42.50	21.62	Q C O
SYMC	Symantec Corp.	24.02	-0.13	-0.54%	+27.63%	25.26	13.06	Q C O
TXN	Texas Instruments Inc.	36.60	-0.03	-0.08%	+18.48%	37.35	26.06	Q C O
VIAB	Viacom Inc Cl B	69.58	+0.57	+0.83%	+31.93%	69.98	44.85	Q C O
VMED	Virgin Media Inc.	50.54	+0.33	+0.66%	+37.52%	51.89	21.25	Q C O
VOD	Vodafone Group Plc	30.20	+0.10	+0.33%	+19.89%	30.80	24.42	Q C O
VRSK	Verisk Analytics	60.41	+0.08	+0.13%	+18.52%	62.39	45.04	Q C O
VRTX	Vertex Pharmaceuticals Inc.	79.47	+2.09	+2.70%	+89.67%	87.47	38.44	Q C O
WDC	Western Digital Corp.	60.72	+1.27	+2.14%	+42.90%	60.94	28.31	Q C O
WFM	Whole Foods Market	105.07	+1.33	+1.28%	+15.26%	105.40	81.39	Q C O
WYNN	Wynn Resorts Limited	142.43	-0.68	-0.48%	+26.62%	144.17	90.11	Q C O
XLNX	Xilinx	39.47	+0.52	+1.34%	+10.07%	39.73	30.25	Q C O
XRAY	Dentsply International Inc.	42.31	+0.13	+0.31%	+6.82%	44.21	35.04	Q C O
YHOO	Yahoo! Inc.	27.00	+0.42	+1.58%	+35.68%	27.68	14.59	Q C O

Enter Symbol:

Quote Chart Opinion Profile

Data provided by ddfplus and subject to terms of use. Copyright © 1995 - 2013 Barchart.com Inc. User agreement applies.

All Equities data is delayed according to exchange rules. Futures data is end of day.
NYSE, AMEX and Nasdaq at least 15 minutes.