| Name |
Symbol |
02/10/2012
Last Sale |
After Hours Last Sale |
After Hours %Change |
After Hours Time |
| Activision Blizzard, Inc |
|
12.325 |
12.4 |
0.61% |
2/10/2012 6:35:22 PM |
| Adobe Systems Incorporated |
|
32.21 |
32.21 |
|
2/10/2012 4:58:05 PM |
| Akamai Technologies, Inc. |
|
38.43 |
38.5 |
0.18% |
2/10/2012 5:25:45 PM |
| Alexion Pharmaceuticals, Inc. |
|
83.445 |
82.6487 |
0.95% |
2/10/2012 5:19:18 PM |
| Altera Corporation |
|
40.1 |
40.0954 |
0.01% |
2/10/2012 5:19:20 PM |
| Amazon.com, Inc. |
|
185.54 |
185.55 |
0.01% |
2/10/2012 7:59:21 PM |
| Amgen Inc. |
|
67.36 |
67.36 |
|
2/10/2012 7:21:20 PM |
| Apollo Group, Inc. |
|
54.05 |
54.05 |
|
2/10/2012 4:58:05 PM |
| Apple Inc. |
|
493.42 |
494.62 |
0.24% |
2/10/2012 7:59:51 PM |
| Applied Materials, Inc. |
|
12.95 |
12.95 |
|
2/10/2012 4:58:06 PM |
| Autodesk, Inc. |
|
37.53 |
37.53 |
|
2/10/2012 4:58:05 PM |
| Automatic Data Processing, Inc. |
|
54.01 |
54.0228 |
0.02% |
2/10/2012 5:19:15 PM |
| Avago Technologies Limited |
|
34.49 |
34.4522 |
0.11% |
2/10/2012 5:19:18 PM |
| Baidu, Inc. |
|
136.59 |
136.79 |
0.15% |
2/10/2012 7:59:35 PM |
| Bed Bath & Beyond Inc. |
|
58.98 |
58.9793 |
0.00% |
2/10/2012 5:19:18 PM |
| Biogen Idec Inc |
|
118.14 |
118.14 |
|
2/10/2012 4:58:06 PM |
| BMC Software, Inc. |
|
39.25 |
39.5 |
0.64% |
2/10/2012 7:25:13 PM |
| Broadcom Corporation |
|
37 |
36.81 |
0.51% |
2/10/2012 6:56:21 PM |
| C.H. Robinson Worldwide, Inc. |
|
63.5 |
63.3973 |
0.16% |
2/10/2012 5:19:18 PM |
| CA Inc. |
|
26.715 |
26.71 |
0.02% |
2/10/2012 4:58:06 PM |
| Celgene Corporation |
|
71.74 |
71.75 |
0.01% |
2/10/2012 4:58:06 PM |
| Cerner Corporation |
|
69.27 |
69.27 |
|
2/10/2012 4:58:04 PM |
| Check Point Software Technologies Ltd. |
|
57.29 |
57.1999 |
0.16% |
2/10/2012 4:42:06 PM |
| Cisco Systems, Inc. |
|
19.895 |
19.91 |
0.08% |
2/10/2012 7:59:53 PM |
| Citrix Systems, Inc. |
|
71.46 |
71.26 |
0.28% |
2/10/2012 6:25:41 PM |
| Cognizant Technology Solutions Corporation |
|
70.08 |
70.07 |
0.01% |
2/10/2012 4:58:06 PM |
| Comcast Corporation |
|
27.175 |
27.1609 |
0.05% |
2/10/2012 5:19:18 PM |
| Costco Wholesale Corporation |
|
84.2 |
83.88 |
0.38% |
2/10/2012 6:17:54 PM |
| Ctrip.com International, Ltd. |
|
24.93 |
24.93 |
|
2/10/2012 4:34:21 PM |
| Dell Inc. |
|
17.75 |
17.76 |
0.06% |
2/10/2012 5:28:20 PM |
| DENTSPLY International Inc. |
|
37.68 |
37.68 |
|
2/10/2012 4:58:06 PM |
| DIRECTV |
|
45.51 |
45.55 |
0.09% |
2/10/2012 4:58:05 PM |
| Dollar Tree, Inc. |
|
86.83 |
86.4008 |
0.49% |
2/10/2012 5:19:18 PM |
| eBay Inc. |
|
33.025 |
33.29 |
0.80% |
2/10/2012 7:59:52 PM |
| Electronic Arts Inc. |
|
17.42 |
17.21 |
1.21% |
2/10/2012 6:22:51 PM |
| Expedia, Inc. |
|
33.54 |
33.54 |
|
2/10/2012 4:58:05 PM |
| Expeditors International of Washington, Inc. |
|
43.03 |
43.03 |
|
2/10/2012 4:58:06 PM |
| Express Scripts, Inc. |
|
50.17 |
50.08 |
0.18% |
2/10/2012 7:20:54 PM |
| F5 Networks, Inc. |
|
124.01 |
124 |
0.01% |
2/10/2012 5:30:32 PM |
| Fastenal Company |
|
48.42 |
48.5 |
0.17% |
2/10/2012 7:09:48 PM |
| First Solar, Inc. |
|
43.91 |
43.94 |
0.07% |
2/10/2012 7:59:59 PM |
| Fiserv, Inc. |
|
64.23 |
64.112 |
0.18% |
2/10/2012 5:19:15 PM |
| Flextronics International Ltd. |
|
6.965 |
6.96 |
0.07% |
2/10/2012 4:34:21 PM |
| Fossil, Inc. |
|
100.49 |
100.4899 |
0.00% |
2/10/2012 4:57:14 PM |
| Garmin Ltd. |
|
43.585 |
43.585 |
|
2/10/2012 4:53:48 PM |
| Gilead Sciences, Inc. |
|
53.75 |
53.6817 |
0.13% |
2/10/2012 5:19:18 PM |
| Google Inc. |
|
605.91 |
605.9 |
0.00% |
2/10/2012 6:25:00 PM |
| Green Mountain Coffee Roasters, Inc. |
|
62.85 |
63.19 |
0.54% |
2/10/2012 7:54:41 PM |
| Henry Schein, Inc. |
|
71.24 |
71.1097 |
0.18% |
2/10/2012 5:19:15 PM |
| Infosys Limited |
|
55.71 |
55.71 |
|
2/10/2012 4:34:21 PM |
| Intel Corporation |
|
26.695 |
26.69 |
0.02% |
2/10/2012 7:58:55 PM |
| Intuit Inc. |
|
56.68 |
56.6073 |
0.13% |
2/10/2012 5:19:15 PM |
| Intuitive Surgical, Inc. |
|
490.83 |
490.83 |
|
2/10/2012 4:58:05 PM |
| KLA-Tencor Corporation |
|
49.41 |
49.4742 |
0.13% |
2/10/2012 5:19:18 PM |
| Lam Research Corporation |
|
42.33 |
42.33 |
|
2/10/2012 4:53:51 PM |
| Liberty Interactive Corporation |
|
18.16 |
18.16 |
|
2/10/2012 4:50:34 PM |
| Life Technologies Corporation |
|
49.55 |
49.52 |
0.06% |
2/10/2012 4:58:05 PM |
| Linear Technology Corporation |
|
33.58 |
33.4889 |
0.27% |
2/10/2012 5:19:18 PM |
| Marvell Technology Group Ltd. |
|
16.05 |
16.06 |
0.06% |
2/10/2012 5:36:28 PM |
| Mattel, Inc. |
|
32.165 |
32.15 |
0.05% |
2/10/2012 4:58:04 PM |
| Maxim Integrated Products, Inc. |
|
27.19 |
27.1708 |
0.07% |
2/10/2012 5:19:18 PM |
| Microchip Technology Incorporated |
|
36.69 |
36.68 |
0.03% |
2/10/2012 4:58:33 PM |
| Micron Technology, Inc. |
|
7.905 |
7.92 |
0.19% |
2/10/2012 7:46:18 PM |
| Microsoft Corporation |
|
30.495 |
30.57 |
0.25% |
2/10/2012 7:59:31 PM |
| Monster Beverage Corporation |
|
108.29 |
108.29 |
|
2/10/2012 4:53:49 PM |
| Mylan Inc. |
|
22.8 |
22.8 |
|
2/10/2012 5:20:42 PM |
| NetApp, Inc. |
|
39.685 |
39.67 |
0.04% |
2/10/2012 5:22:55 PM |
| Netflix, Inc. |
|
123.93 |
124.01 |
0.06% |
2/10/2012 7:59:39 PM |
| News Corporation |
|
19.175 |
19.1532 |
0.11% |
2/10/2012 5:19:16 PM |
| Nuance Communications, Inc. |
|
26.495 |
26.5 |
0.02% |
2/10/2012 7:59:52 PM |
| NVIDIA Corporation |
|
15.895 |
15.86 |
0.22% |
2/10/2012 7:58:16 PM |
| Oracle Corporation |
|
28.495 |
28.4167 |
0.27% |
2/10/2012 5:19:18 PM |
| O'Reilly Automotive, Inc. |
|
83.45 |
83.4356 |
0.02% |
2/10/2012 5:19:16 PM |
| PACCAR Inc. |
|
43.27 |
43.29 |
0.05% |
2/10/2012 5:12:05 PM |
| Paychex, Inc. |
|
31.31 |
31.3111 |
0.00% |
2/10/2012 5:19:15 PM |
| Perrigo Company |
|
93.31 |
93.044 |
0.29% |
2/10/2012 5:19:15 PM |
| priceline.com Incorporated |
|
545.04 |
545.05 |
0.00% |
2/10/2012 7:58:41 PM |
| QUALCOMM Incorporated |
|
61.73 |
61.87 |
0.23% |
2/10/2012 5:57:16 PM |
| Randgold Resources Limited |
|
112.565 |
112.3211 |
0.22% |
2/10/2012 4:42:09 PM |
| Research in Motion Limited |
|
15.44 |
15.46 |
0.13% |
2/10/2012 7:58:51 PM |
| Ross Stores, Inc. |
|
51.95 |
52.24 |
0.56% |
2/10/2012 7:37:17 PM |
| SanDisk Corporation |
|
46.435 |
46.42 |
0.03% |
2/10/2012 5:36:49 PM |
| Seagate Technology. |
|
26.195 |
26.35 |
0.59% |
2/10/2012 6:23:18 PM |
| Sears Holdings Corporation |
|
47.57 |
47.57 |
|
2/10/2012 4:58:04 PM |
| Sigma-Aldrich Corporation |
|
69.52 |
69.3441 |
0.25% |
2/10/2012 5:19:15 PM |
| Sirius XM Radio Inc. |
|
2.145 |
2.14 |
0.23% |
2/10/2012 7:59:53 PM |
| Staples, Inc. |
|
14.76 |
14.77 |
0.07% |
2/10/2012 4:58:06 PM |
| Starbucks Corporation |
|
48.82 |
48.7 |
0.25% |
2/10/2012 7:50:49 PM |
| Stericycle, Inc. |
|
84.53 |
84.5227 |
0.01% |
2/10/2012 5:19:15 PM |
| Symantec Corporation |
|
17.78 |
17.79 |
0.06% |
2/10/2012 4:58:06 PM |
| Teva Pharmaceutical Industries Limited |
|
44.16 |
44.16 |
|
2/10/2012 4:55:12 PM |
| VeriSign, Inc. |
|
36.61 |
36.61 |
|
2/10/2012 4:58:06 PM |
| Vertex Pharmaceuticals Incorporated |
|
36.13 |
36.13 |
|
2/10/2012 4:53:52 PM |
| Virgin Media Inc. |
|
25.3 |
25.3 |
|
2/10/2012 4:53:52 PM |
| Vodafone Group Plc |
|
27.4 |
27.67 |
0.99% |
2/10/2012 7:43:25 PM |
| Warner Chilcott plc |
|
16.42 |
16.4123 |
0.05% |
2/10/2012 4:39:09 PM |
| Whole Foods Market, Inc. |
|
81.62 |
81.4 |
0.27% |
2/10/2012 6:34:56 PM |
| Wynn Resorts, Limited |
|
113.2 |
113.03 |
0.15% |
2/10/2012 6:02:27 PM |
| Xilinx, Inc. |
|
36.325 |
36.2377 |
0.24% |
2/10/2012 5:19:20 PM |
| Yahoo! Inc. |
|
16.14 |
16.05 |
0.56% |
2/10/2012 7:59:16 PM |
|
The Nasdaq-100 Pre-Market Indicator and the Nasdaq-100 After Hours Indicator are based on the same calculation used by the Nasdaq-100 Index during regular market hours — with key differences:
- The Pre-Market Indicator is calculated based on last sale of Nasdaq-100 securities during pre-market trading, 8:00 to 9:30 a.m. ET. And if a Nasdaq-100 security does not trade in the pre-market, the calculation uses last sale from the previous day's 4 p.m. closing price.
- The After Hours Indicator is calculated based on last sale of Nasdaq-100 securities during after hours trading, 4:00 to 6:30 p.m. ET. And if a Nasdaq-100 security does not trade in the after hours market, the calculation uses last sale price from that day's 4 p.m. closing.
- Both indicators use unique editing logic that filters any bad trades from the calculation. The result? A more accurate reading of market trends.
- The "Last Sale" reflected on the NASDAQ-100 Pre-Market IndicatorSM page is the NASDAQ Official Close Price (NOCP).
Tracking over several months has shown that the Nasdaq-100 Pre-Market Indicator and After Hours Indicator are on target as gauges of market sentiment leading up to the 9:30 a.m. open and in after hours trading. The Nasdaq-100 Indicators are a meaningful tool for investors and the financial news media who want to get a sense of the market during extended trading hours.
- Pre-Market data is provided by ILX on a real-time basis
- After Hours Market data is provided by ILX on a 15 minute delayed basis.
- Pre-Market information will be posted for the pre-market (8:00-9:30 a.m. ET) on nasdaq.com from 8:15 a.m. to 7:30 a.m. ET of the following day.
- After Hours Market information will be posted for the after hours market (4:00-6:30 p.m. ET) on nasdaq.com from 4:15 p.m. to 3:30 p.m. ET of the following day.
|
Home
Search NASDAQ
Search Web
2,547.32
