MAY 30, 2000 Closing Prices
Staff -- Multichannel News, 6/4/2000 8:00:00 PM
MSOs
| Company | Price 5/30/00 | Price 5/23/00 | % Change | 52-Week High | 52-Week Low |
|---|---|---|---|---|---|
|
Adelphia (L) |
43.13 |
40.38 |
6.81 |
87.00 |
37.75 |
|
Cablevision Systems |
61.94 |
61.56 |
0.61 |
91.88 |
55.00 |
|
Charter (L) |
11.88 |
11.94 |
-0.52 |
27.75 |
10.00 |
|
Classic |
7.41 |
7.81 |
-5.20 |
39.00 |
6.13 |
|
Comcast (cl a) |
34.13 |
29.94 |
13.99 |
54.63 |
27.94 |
|
Cox Communications |
42.44 |
39.69 |
6.93 |
58.38 |
33.38 |
|
Insight (L) |
14.50 |
14.56 |
-0.43 |
33.88 |
13.38 |
|
Mediacom (L) |
8.00 |
9.19 |
-12.93 |
21.00 |
7.00 |
|
MediaOne Group |
67.19 |
66.63 |
0.84 |
84.00 |
64.00 |
|
NTL |
63.63 |
58.38 |
8.99 |
109.69 |
44.33 |
|
Rogers Communications |
25.94 |
25.25 |
2.72 |
42.25 |
15.19 |
|
Shaw Communications |
22.25 |
22.38 |
-0.56 |
29.50 |
13.16 |
|
Telewest (L) |
42.00 |
34.00 |
23.53 |
90.00 |
33.00 |
|
Time Warner |
79.00 |
76.13 |
3.78 |
105.50 |
57.19 |
|
UnitedGlobalCom |
47.50 |
38.13 |
24.59 |
114.63 |
26.75 |
|
Programmers |
|||||
|
|
Price |
Price |
|
52-Week |
52-Week |
|
Company |
5/30/00 |
5/23/00 |
% Change |
High |
Low |
|
Disney |
41.88 |
40.88 |
2.45 |
43.88 |
23.38 |
|
E.W. Scripps |
49.25 |
46.81 |
5.21 |
53.00 |
41.50 |
|
Excite@Home Corp. |
18.69 |
18.75 |
-0.33 |
83.13 |
15.88 |
|
Liberty Media |
42.44 |
39.81 |
6.59 |
61.44 |
30.88 |
|
News Corp. |
47.19 |
43.75 |
7.86 |
67.00 |
26.31 |
|
Playboy (L) |
13.50 |
13.38 |
0.93 |
33.13 |
12.38 |
|
Shop at Home (L) |
4.38 |
5.00 |
-12.50 |
14.75 |
4.06 |
|
TV Guide |
26.00 |
29.13 |
-10.73 |
64.88 |
12.81 |
|
USA Networks |
18.94 |
20.13 |
-5.90 |
29.06 |
16.88 |
|
ValueVision |
25.56 |
26.88 |
-4.88 |
62.00 |
13.50 |
|
Viacom (cl b) |
58.50 |
56.63 |
3.31 |
63.25 |
36.63 |
|
Equipment Vendors |
|||||
|
|
Price |
Price |
|
52-Week |
52-Week |
|
Company |
5/30/00 |
5/23/00 |
% Change |
High |
Low |
|
ADC Telecommunications (H) |
68.25 |
60.44 |
12.93 |
68.75 |
17.19 |
|
Amphenol |
48.00 |
47.25 |
1.59 |
64.00 |
17.34 |
|
Antec |
52.06 |
49.38 |
5.44 |
61.25 |
23.25 |
|
Blonder Tongue |
6.56 |
7.38 |
-11.02 |
11.88 |
4.75 |
|
Broadcom |
132.06 |
136.06 |
-2.94 |
253.00 |
37.31 |
|
C-COR.net |
22.50 |
22.00 |
2.27 |
57.00 |
10.50 |
|
Cisco Systems |
59.88 |
55.25 |
8.37 |
82.00 |
25.94 |
|
Com21 Inc. |
21.25 |
22.50 |
-5.56 |
84.00 |
10.38 |
|
CommScope |
39.75 |
40.06 |
-0.78 |
50.13 |
23.50 |
|
CSG Systems |
51.06 |
47.81 |
6.80 |
74.50 |
20.25 |
|
Gemstar International |
42.31 |
45.50 |
-7.01 |
107.44 |
24.63 |
|
General Semiconductor |
15.81 |
16.69 |
-5.24 |
21.63 |
7.06 |
|
Harmonic |
41.00 |
43.94 |
-6.69 |
157.50 |
20.13 |
|
Lucent |
58.00 |
54.50 |
6.42 |
84.19 |
49.81 |
|
Scientific-Atlanta |
57.00 |
51.75 |
10.14 |
77.00 |
15.84 |
|
Terayon Communication |
52.13 |
53.81 |
-3.14 |
142.63 |
13.19 |
|
TiVo Inc. |
19.00 |
20.00 |
-5.00 |
78.75 |
15.75 |
|
Universal Electronics |
21.88 |
19.06 |
14.75 |
32.31 |
8.94 |
|
Wegener |
2.13 |
2.34 |
-9.33 |
9.25 |
1.38 |
|
Telcos |
|||||
|
|
Price |
Price |
|
52-Week |
52-Week |
|
Company |
5/30/00 |
5/23/00 |
% Change |
High |
Low |
|
AT & T (L) |
35.00 |
36.00 |
-2.78 |
63.00 |
33.63 |
|
Bell Atlantic |
52.56 |
52.31 |
0.48 |
69.50 |
47.38 |
|
BellSouth |
47.56 |
46.13 |
3.12 |
53.50 |
34.94 |
|
GTE |
62.50 |
62.13 |
0.60 |
78.50 |
55.81 |
|
RCN Corp. (L) |
22.63 |
22.94 |
-1.36 |
74.88 |
18.50 |
|
SBC Communications |
44.25 |
42.50 |
4.12 |
59.88 |
34.81 |
|
Sprint |
59.69 |
56.06 |
6.47 |
75.94 |
42.63 |
|
U S West |
71.63 |
70.69 |
1.33 |
81.50 |
51.50 |
|
DBS/Wireless Cable |
|||||
|
|
Price |
Price |
|
52-Week |
52-Week |
|
Company |
5/30/00 |
5/23/00 |
% Change |
High |
Low |
|
BSkyB |
114.00 |
91.94 |
24.00 |
201.94 |
52.13 |
|
EchoStar |
43.44 |
46.50 |
-6.59 |
81.25 |
10.25 |
|
Hughes (DirecTV) |
98.75 |
96.75 |
2.07 |
140.00 |
48.75 |
|
Pegasus |
86.38 |
82.44 |
4.78 |
155.00 |
34.50 |
|
Speedus.com |
4.63 |
5.22 |
-11.38 |
24.75 |
3.13 |
|
KEY: |
|||||
|
(H) = NEW ANNUAL HIGH REACHED IN PERIOD |
|||||
|
(L) = NEW ANNUAL LOW REACHED IN PERIOD |
Talkback
No related content found.
Featured Company
-
Digital Rapids
Digital Rapids is the leading provider of professional hardware and software tools, technology and expertise for bringing video to wider audiences and new viewing platforms. Continuing to set new standards in quality, productivity and versatility, our solutions span the critical ..more
VIEW ALL GALLERIES
