US Share Prices

Business World, Ireland's leading source for Financial and Business news brings you the latest market share prices from the US as they occur.

Name Latest Change Previous Day Hi Day Lo Details
21ST CENTRY FOX A CM 24.12 -0.1 24.22 24.59 24.09
ACTIVISION BLIZZARD 25.81 0.31 25.5 26.1 25.51
ADOBE SYSTEMS INC 70.33 0.91 69.42 71.49 69.52
AKAMAI TECHNOLOGIES 65.87 1.82 64.05 67.14 64.29
ALEXION PHARM INC 158.36 -0.03 158.39 160.87 155.93
ALTERA CORP 44.11 0.02 44.09 44.25 43.82
AMAZON.COM INC 456.62 -2.21 458.83 463.59 451.66
AMGEN 135.09 -1.77 136.86 138.51 134.59
ANALOG DEVICES CMN 49.78 0.72 49.06 50.22 49.16
APPLE INC. 99.58 -1.38 100.96 101.36 98.89
APPLIED MATERIALS 14.24 0.14 14.09 14.49 14.15
AUTODESK INC 41.38 0.04 41.33 41.65 41.04
AUTOMATIC DATA PROCS 69.9 0.62 69.28 70.18 69.22
AVAGO TECHNOLOGIES LTD 112 0.53 111.47 114.05 111.21
BAIDU, INC. 134.33 1.18 133.14 134.48 131.45
BED BATH & BEYOND 56.08 0.36 55.72 56.48 55.79
BIOGEN IDEC INC 273.38 -0.01 273.39 278.35 270.97
BROADCOM CORP 46.23 0.52 45.71 46.5 45.63
C.H. ROBINSON WW 61.52 -0.26 61.78 62.34 61.18
CA INC 24.76 0.31 24.44 24.79 24.44
CATAMARAN CORPORATION 55.24 0 55.24 0 0
CELGENE CORP 106.23 -1.24 107.47 108.87 105.65
CERNER CORP 54.86 0.07 54.78 55.37 54.51
CHARTER COMMUNICATION 163.75 2.27 161.48 165.68 162.45
CHECK POINT SOFTWARE 70.39 -0.03 70.41 70.94 70.03
CISCO SYSTEMS INC 23.39 0.34 23.05 23.5 23.12
CITRIX SYSTEMS INC 61.35 0.78 60.56 62.1 60.64
COGNIZANT TECH SOL 56.71 0.5 56.2 56.98 56.2
COMCAST CORP A 50.63 0.41 50.22 51.12 50.39
COSTCO WHOLESALE 126.26 0.06 126.2 127.35 125.93
DIRECTV 84.07 0 84.07 0 0
DISCOVERY COMM A 24.51 0.47 24.04 24.88 23.92
DISCOVERY COMM INC 23.27 0.35 22.92 23.67 22.87
DISH NETWORK CORP 53.74 0.54 53.2 53.89 53.12
DOLLAR TREE INC 60.13 -0.61 60.74 60.99 59.57
EBAY INC. 24.43 0.28 24.15 24.8 24.2
EQUINIX, INC. 246.69 4.09 242.6 246.69 242.12
EXPEDIA, INC. NEW 102.08 0.19 101.89 103.66 101.22
EXPEDITORS INTL 44.31 -0.51 44.83 45 44.19
EXPRESS SCRIPTS 75.64 0.61 75.03 76.38 75.21
F5 NETWORKS, INC 109.38 0.64 108.74 110.02 108.75
FACEBOOK INC 79.54 -1.24 80.78 80.72 79.04
FASTENAL CO 33.8 -0.65 34.45 34.52 33.69
FISERV, INC. 77.16 0.61 76.55 77.69 76.39
GARMIN LTD 33.57 0.12 33.45 33.75 33.43
GILEAD SCIENCES, INC 92.24 -1.46 93.71 94.36 91.54
GOOGLE INC CL A CMN 574.57 -5.01 579.58 585.28 570.28
GOOGLE INC CL C CAP 546.09 -6.02 552.11 556.93 541.97
HENRY SCHEIN, INC. 121.64 -0.03 121.67 122.96 121.45
ILLUMINA, INC. 176.5 -1.55 178.04 179.74 174.93
INTEL CORP 26.17 0.47 25.7 26.44 25.78
INTUIT INC 77.53 0.4 77.14 78.16 76.83
INTUITIVE SURG, INC. 461.49 2.14 459.35 468.8 458.36
K L A-TENCOR CORP 44.01 0.28 43.73 44.62 43.64
KEURIG GREEN MTN CMN 51.68 0.84 50.83 52.34 50.57
KRAFT FOODS GROUP 79.26 0 79.26 0 0
LIBERTY GLOBAL ORD A 42.77 0.69 42.08 42.8 41.99
LIBERTY INTATV SRS A 24.89 0.1 24.8 25.08 24.67
LIBERTY MEDIA C 32.76 0.04 32.71 33.11 32.64
LIBERTY MEDIA SRS A 33.74 0.16 33.58 33.95 33.58
LINEAR TECHNOLOGY 35.9 0.26 35.64 36.15 35.61
MARRIOT INT CL A 64.01 0.27 63.74 64.85 63.51
MATTEL INC 20.8 0.19 20.61 20.97 20.56
MAXIM INTEGRATED 29.94 0.32 29.61 30.08 29.61
MICRON TECHNOLOGY 15 0.36 14.64 15.47 14.6
MICROSOFT CORP 39.25 0.28 38.97 39.52 38.9
MONDELEZ INTL CMN A 38.98 0.99 37.99 39.46 38.19
MONSTER BEVERAGE CP 122.34 -0.24 122.58 123.64 121.32
MYLAN INC 42.79 -0.91 43.69 44.49 42.45
NETAPP, INC. 28.11 0 28.1 28.48 27.98
NETFLIX, INC. 91.57 -3.19 94.76 93.62 89.97
NVIDIA CORPORATION 20.05 0.09 19.96 20.36 19.99
NXP SEMICONDUCTORS 77.48 1.19 76.29 78.05 76.27
O'REILLY AUTOMOTIVE 214.65 -0.73 215.38 217.71 214.3
PACCAR INC. 52.26 0 52.26 52.81 52.07
PAYCHEX, INC 40.25 0.27 39.98 40.45 40.02
QUALCOMM INC 50.17 -0.04 50.2 51.01 50.08
REGENERON PHARMACEUT 459.22 -7.01 466.23 470.6 458.61
ROSS STORES, INC. 43.68 0.13 43.54 44.22 43.54
SANDISK CORPORATION 48.75 0.17 48.57 50.08 48.44
SBA COMMUNICATIONS 104.85 0.74 104.11 106.02 103.46
SEAGATE TECHNOLOGY 44.63 -0.1 44.73 45.47 43.81
SIGMA ALDRICH CORP 125.48 0.05 125.42 125.5 125.4
SIRIUS XM HOLDINGS I 3.43 0 3.43 3.48 3.41
STAPLES, INC. 12.42 -0.28 12.7 12.8 12.38
STARBUCKS CORP 49.26 -0.4 49.66 50.11 49.11
STERICYCLE, INC. 127.94 1.03 126.91 128.77 127.01
SYMANTEC CORPORATION 17.97 0.05 17.92 18.2 17.88
TESLA MOTORS INC 220.99 -1.61 222.6 226.54 220.18
TEXAS INSTRUMENTS 42.75 0.19 42.55 43.16 42.55
THE PRICELINE GP CM 1119.74 2.77 1116.97 1132.59 1114.88
TRACTOR SUPPLY CO 75.66 0.45 75.21 76.99 74.79
TRIPADVISOR, INC. 62.5 -0.16 62.67 63.95 62.22
VERISK ANALYTICS INC 66.14 -0.06 66.2 66.64 66.01
VERTEX PHARMACEUTIC 114.51 -1.42 115.93 117.51 113.69
VIACOM INC CL B 38.59 1.08 37.51 38.79 37.43
VIMPELCOM LTD 4.24 0.12 4.13 4.37 4.09
VODAFONE GRP PLC ADS 31.05 0.18 30.87 31.21 30.93
WESTERN DIGITAL CP 73.69 0.76 72.93 74.73 71.2

Advertisement

Latest News