| Name |
Symbol |
05/15/2012
Last Sale |
Pre-Market Last Sale |
Pre-Market %Change |
Pre-Market Time |
| Activision Blizzard, Inc |
|
12.78 |
12.8 |
0.16% |
5/16/2012 9:00:43 AM |
| Adobe Systems Incorporated |
|
32.33 |
|
0.22% |
|
| Akamai Technologies, Inc. |
|
30.19 |
30.66 |
1.56% |
5/16/2012 9:29:05 AM |
| Alexion Pharmaceuticals, Inc. |
|
86.73 |
|
2.36% |
|
| Altera Corporation |
|
33.55 |
|
0.03% |
|
| Amazon.com, Inc. |
|
224.39 |
224.53 |
0.06% |
5/16/2012 9:29:58 AM |
| Amgen Inc. |
|
70.68 |
70.89 |
0.30% |
5/16/2012 9:29:55 AM |
| Apollo Group, Inc. |
|
31.99 |
|
0.44% |
|
| Apple Inc. |
|
553.17 |
554.41 |
0.22% |
5/16/2012 9:30:00 AM |
| Applied Materials, Inc. |
|
10.81 |
10.83 |
0.19% |
5/16/2012 9:29:50 AM |
| Autodesk, Inc. |
|
36.45 |
|
0.74% |
|
| Automatic Data Processing, Inc. |
|
53.11 |
53.43 |
0.60% |
5/16/2012 9:30:00 AM |
| Avago Technologies Limited |
|
31.05 |
31.08 |
0.10% |
5/16/2012 9:29:55 AM |
| Baidu, Inc. |
|
123.87 |
124.58 |
0.57% |
5/16/2012 9:29:14 AM |
| Bed Bath & Beyond Inc. |
|
71.37 |
72 |
0.88% |
5/16/2012 9:24:10 AM |
| Biogen Idec Inc. |
|
137.04 |
|
0.47% |
|
| BMC Software, Inc. |
|
44.51 |
44.48 |
0.07% |
5/16/2012 9:30:00 AM |
| Broadcom Corporation |
|
33.14 |
33.18 |
0.12% |
5/16/2012 9:29:19 AM |
| C.H. Robinson Worldwide, Inc. |
|
60.77 |
60.77 |
0 |
5/16/2012 8:03:08 AM |
| CA Inc. |
|
26.16 |
|
0.19% |
|
| Celgene Corporation |
|
71.2 |
71.26 |
0.08% |
5/16/2012 9:29:20 AM |
| Cerner Corporation |
|
79.95 |
80 |
0.06% |
5/16/2012 9:29:55 AM |
| Check Point Software Technologies Ltd. |
|
53.42 |
53.88 |
0.86% |
5/16/2012 9:28:05 AM |
| Cisco Systems, Inc. |
|
16.54 |
16.83 |
1.75% |
5/16/2012 9:30:00 AM |
| Citrix Systems, Inc. |
|
78.8 |
|
0.29% |
|
| Cognizant Technology Solutions Corporation |
|
61.2 |
61.16 |
0.07% |
5/16/2012 9:28:03 AM |
| Comcast Corporation |
|
28.85 |
|
0.07% |
|
| Costco Wholesale Corporation |
|
84.58 |
84.88 |
0.35% |
5/16/2012 9:29:39 AM |
| Ctrip.com International, Ltd. |
|
19.61 |
19.66 |
0.25% |
5/16/2012 9:29:50 AM |
| Dell Inc. |
|
15.34 |
15.36 |
0.13% |
5/16/2012 9:30:00 AM |
| DENTSPLY International Inc. |
|
38.98 |
|
0.31% |
|
| DIRECTV |
|
46.98 |
|
0.04% |
|
| Dollar Tree, Inc. |
|
101.12 |
102 |
0.87% |
5/16/2012 9:20:23 AM |
| eBay Inc. |
|
40.05 |
40.34 |
0.72% |
5/16/2012 9:30:01 AM |
| Electronic Arts Inc. |
|
14.31 |
14.42 |
0.77% |
5/16/2012 9:29:55 AM |
| Expedia, Inc. |
|
41.68 |
42.12 |
1.06% |
5/16/2012 8:01:10 AM |
| Expeditors International of Washington, Inc. |
|
37.92 |
|
1.56% |
|
| Express Scripts Holding Company |
|
53.54 |
53.5 |
0.07% |
5/16/2012 8:26:20 AM |
| F5 Networks, Inc. |
|
123.88 |
124.88 |
0.81% |
5/16/2012 9:29:55 AM |
| Fastenal Company |
|
43.38 |
|
0.18% |
|
| Fiserv, Inc. |
|
66.18 |
|
0.38% |
|
| Flextronics International Ltd. |
|
6.74 |
|
1.34% |
|
| Fossil, Inc. |
|
71.89 |
74.49 |
3.62% |
5/16/2012 9:30:00 AM |
| Garmin Ltd. |
|
44.58 |
|
0.81% |
|
| Gilead Sciences, Inc. |
|
51.87 |
51.86 |
0.02% |
5/16/2012 9:30:00 AM |
| Google Inc. |
|
611.11 |
617.95 |
1.12% |
5/16/2012 9:30:00 AM |
| Green Mountain Coffee Roasters, Inc. |
|
24.48 |
24.6 |
0.49% |
5/16/2012 9:30:00 AM |
| Henry Schein, Inc. |
|
76.19 |
|
0.11% |
|
| Infosys Limited |
|
44.09 |
43.99 |
0.23% |
5/16/2012 9:30:01 AM |
| Intel Corporation |
|
26.88 |
26.91 |
0.11% |
5/16/2012 9:30:00 AM |
| Intuit Inc. |
|
55.49 |
56.01 |
0.94% |
5/16/2012 9:27:43 AM |
| Intuitive Surgical, Inc. |
|
546.85 |
546.55 |
0.05% |
5/16/2012 9:09:26 AM |
| KLA-Tencor Corporation |
|
49.64 |
48.83 |
1.63% |
5/16/2012 9:30:00 AM |
| Lam Research Corporation |
|
40.89 |
40.01 |
2.15% |
5/16/2012 9:30:00 AM |
| Liberty Interactive Corporation |
|
18.06 |
|
0.94% |
|
| Life Technologies Corporation |
|
43.14 |
43 |
0.32% |
5/16/2012 8:53:17 AM |
| Linear Technology Corporation |
|
30.16 |
29.97 |
0.63% |
5/16/2012 9:30:00 AM |
| Marvell Technology Group Ltd. |
|
13.38 |
13.46 |
0.60% |
5/16/2012 9:28:07 AM |
| Mattel, Inc. |
|
31.98 |
32.21 |
0.72% |
5/16/2012 9:29:25 AM |
| Maxim Integrated Products, Inc. |
|
26.69 |
26.63 |
0.22% |
5/16/2012 9:29:50 AM |
| Microchip Technology Incorporated |
|
31.34 |
31.55 |
0.67% |
5/16/2012 9:30:00 AM |
| Micron Technology, Inc. |
|
6.02 |
6.13 |
1.83% |
5/16/2012 9:30:00 AM |
| Microsoft Corporation |
|
30.21 |
30.29 |
0.26% |
5/16/2012 9:30:00 AM |
| Monster Beverage Corporation |
|
71.59 |
71.6 |
0.01% |
5/16/2012 8:27:36 AM |
| Mylan Inc. |
|
21.22 |
21.23 |
0.05% |
5/16/2012 9:30:00 AM |
| NetApp, Inc. |
|
35.17 |
35.07 |
0.28% |
5/16/2012 8:00:00 AM |
| Netflix, Inc. |
|
77.48 |
77.57 |
0.12% |
5/16/2012 9:29:55 AM |
| News Corporation |
|
19.93 |
19.94 |
0.05% |
5/16/2012 9:29:59 AM |
| Nuance Communications, Inc. |
|
22.33 |
22.37 |
0.18% |
5/16/2012 9:30:00 AM |
| NVIDIA Corporation |
|
13 |
13.03 |
0.23% |
5/16/2012 9:29:05 AM |
| Oracle Corporation |
|
27.06 |
27.23 |
0.63% |
5/16/2012 9:29:55 AM |
| O'Reilly Automotive, Inc. |
|
101.03 |
101.03 |
0 |
5/16/2012 8:04:02 AM |
| PACCAR Inc. |
|
38.95 |
|
0.82% |
|
| Paychex, Inc. |
|
30.06 |
30.23 |
0.57% |
5/16/2012 9:30:00 AM |
| Perrigo Company |
|
101.89 |
101.88 |
0.01% |
5/16/2012 8:35:36 AM |
| priceline.com Incorporated |
|
662.33 |
665 |
0.40% |
5/16/2012 9:29:20 AM |
| QUALCOMM Incorporated |
|
61.44 |
61.7 |
0.42% |
5/16/2012 9:29:59 AM |
| Randgold Resources Limited |
|
73.13 |
73.39 |
0.36% |
5/16/2012 9:30:00 AM |
| Research in Motion Limited |
|
11.1 |
11.26 |
1.44% |
5/16/2012 9:30:00 AM |
| Ross Stores, Inc. |
|
61.18 |
61.51 |
0.54% |
5/16/2012 8:04:05 AM |
| SanDisk Corporation |
|
35.05 |
35.21 |
0.46% |
5/16/2012 9:30:00 AM |
| Seagate Technology. |
|
31.31 |
31.37 |
0.19% |
5/16/2012 9:28:00 AM |
| Sears Holdings Corporation |
|
52.91 |
52.71 |
0.38% |
5/16/2012 9:29:09 AM |
| Sigma-Aldrich Corporation |
|
69.87 |
|
0.20% |
|
| Sirius XM Radio Inc. |
|
1.975 |
1.97 |
0.25% |
5/16/2012 9:30:00 AM |
| Staples, Inc. |
|
14.75 |
14.24 |
3.46% |
5/16/2012 9:29:53 AM |
| Starbucks Corporation |
|
53.34 |
53.6 |
0.49% |
5/16/2012 9:29:53 AM |
| Stericycle, Inc. |
|
81.78 |
81.97 |
0.23% |
5/16/2012 8:16:17 AM |
| Symantec Corporation |
|
15.35 |
|
1.04% |
|
| Teva Pharmaceutical Industries Limited |
|
40.34 |
40.64 |
0.74% |
5/16/2012 9:29:55 AM |
| Texas Instruments Incorporated |
|
30.29 |
|
1.22% |
|
| VeriSign, Inc. |
|
39.79 |
40 |
0.53% |
5/16/2012 9:29:55 AM |
| Vertex Pharmaceuticals Incorporated |
|
63.38 |
63.11 |
0.43% |
5/16/2012 9:30:00 AM |
| Virgin Media Inc. |
|
22 |
22.1 |
0.45% |
5/16/2012 9:29:59 AM |
| Vodafone Group Plc |
|
27.32 |
26.93 |
1.43% |
5/16/2012 9:30:00 AM |
| Warner Chilcott plc |
|
20.75 |
21.41 |
3.18% |
5/16/2012 9:16:20 AM |
| Whole Foods Market, Inc. |
|
87.23 |
87.26 |
0.03% |
5/16/2012 9:29:55 AM |
| Wynn Resorts, Limited |
|
106.45 |
107 |
0.52% |
5/16/2012 9:28:01 AM |
| Xilinx, Inc. |
|
32.78 |
|
0.37% |
|
| Yahoo! Inc. |
|
15.4 |
15.43 |
0.19% |
5/16/2012 9:30:00 AM |
|
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.
|