Indusrty Stocks
Staff -- Multichannel News, 11/12/2000 7:00:00 PM
Closing Prices
| Company | Price 11/07/00 | Price 10/31/00 | % Change | 52-WeekHigh | 52-Week Low |
|---|---|---|---|---|---|
|
MSOs |
|||||
|
Adelphia |
33.19 |
33.19 |
0.00 |
76.44 |
23.50 |
|
Cablevision |
75.25 |
74.50 |
1.01 |
86.88 |
55.00 |
|
Charter |
19.25 |
19.50 |
-1.28 |
27.75 |
10.00 |
|
Classic |
4.28 |
4.38 |
-2.14 |
39.00 |
3.69 |
|
Comcast(cl a) |
38.88 |
40.13 |
-3.12 |
54.63 |
27.94 |
|
Cox |
39.50 |
44.06 |
-10.35 |
58.38 |
31.69 |
|
Insight |
13.25 |
13.88 |
-4.50 |
30.50 |
12.00 |
|
Mediacom |
17.75 |
17.00 |
4.41 |
21.00 |
7.00 |
|
NTL |
44.00 |
44.00 |
0.00 |
109.68 |
37.31 |
|
Rogers |
20.00 |
19.50 |
2.56 |
42.25 |
17.00 |
|
Shaw |
22.00 |
20.56 |
6.99 |
29.50 |
13.69 |
|
Telewest |
17.38 |
17.00 |
2.21 |
90.00 |
14.63 |
|
Time Warner |
85.42 |
75.91 |
12.53 |
105.50 |
57.52 |
|
UnitedGlobalCom |
31.25 |
31.81 |
-1.77 |
114.63 |
20.25 |
|
Programmers |
|||||
|
Crown Media |
16.88 |
13.88 |
21.62 |
18.38 |
10.00 |
|
Disney |
37.13 |
35.81 |
3.66 |
43.88 |
23.38 |
|
E.W. Scripps |
60.38 |
58.44 |
3.32 |
61.63 |
41.50 |
|
Excite@Home |
12.25 |
10.31 |
18.79 |
59.75 |
8.13 |
|
High Speed Access |
3.25 |
2.94 |
10.64 |
28.75 |
1.94 |
|
Liberty Media |
17.75 |
18.00 |
-1.39 |
30.72 |
13.50 |
|
News Corp. |
45.50 |
43.00 |
5.81 |
67.00 |
29.44 |
|
Playboy Enterprises |
12.88 |
12.94 |
-0.48 |
29.50 |
11.38 |
|
Shop at Home |
1.81 |
2.00 |
-9.38 |
14.75 |
1.50 |
|
USA Networks |
21.00 |
20.25 |
3.70 |
29.06 |
16.56 |
|
ValueVision |
19.81 |
20.25 |
-2.16 |
62.00 |
13.94 |
|
Viacom (cl b) |
59.31 |
56.88 |
4.29 |
75.88 |
42.75 |
|
Equipment Vendors |
|||||
|
ADC Telecommunications |
24.50 |
21.38 |
14.62 |
49.00 |
11.50 |
|
Amphenol Corp. |
63.56 |
64.25 |
-1.07 |
70.38 |
29.25 |
|
Antec |
14.94 |
12.19 |
22.56 |
61.25 |
9.06 |
|
Blonder Tongue |
5.19 |
6.25 |
-17.00 |
11.88 |
4.75 |
|
Broadcom |
176.50 |
222.38 |
-20.63 |
274.75 |
63.53 |
|
C-COR.net |
15.88 |
15.63 |
1.60 |
57.00 |
10.25 |
|
Cisco Systems |
56.75 |
53.88 |
5.34 |
82.00 |
34.94 |
|
Com21 |
13.75 |
10.81 |
27.17 |
84.00 |
8.88 |
|
CommScope |
25.81 |
25.31 |
1.98 |
50.13 |
19.13 |
|
CSG Systems |
50.25 |
46.44 |
8.21 |
74.50 |
24.81 |
|
Gemstar-TV Guide |
69.88 |
68.56 |
1.91 |
107.44 |
33.50 |
|
General Semiconductor |
11.00 |
11.44 |
-3.83 |
21.63 |
9.75 |
|
Harmonic |
17.44 |
14.50 |
20.26 |
157.50 |
9.50 |
|
Lucent |
24.13 |
23.31 |
3.49 |
84.19 |
20.00 |
|
Motorola |
24.13 |
24.94 |
-3.26 |
61.55 |
20.00 |
|
Philips Electronics |
39.31 |
39.94 |
-1.56 |
54.13 |
25.00 |
|
Scientific-Atlanta |
66.56 |
68.44 |
-2.74 |
94.00 |
24.40 |
|
Terayon |
22.75 |
22.38 |
1.68 |
142.63 |
17.38 |
|
TiVo |
14.00 |
13.06 |
7.18 |
78.75 |
9.75 |
|
Universal Electronics |
19.50 |
18.38 |
6.12 |
32.31 |
10.94 |
|
Wegener |
1.19 |
1.25 |
-5.00 |
9.25 |
1.03 |
|
Telcos |
|||||
|
Adelphia Business |
6.06 |
6.25 |
-3.00 |
70.44 |
5.66 |
|
AT & T |
22.44 |
23.19 |
-3.23 |
61.00 |
21.25 |
|
BellSouth |
46.56 |
48.31 |
-3.62 |
53.50 |
34.94 |
|
RCN |
16.88 |
17.75 |
-4.93 |
74.88 |
12.00 |
|
SBC |
57.06 |
57.69 |
-1.08 |
59.00 |
34.81 |
|
Sprint |
24.69 |
25.50 |
-3.19 |
75.94 |
21.00 |
|
Time Warner Telecom |
68.69 |
59.63 |
15.20 |
93.00 |
25.19 |
|
Verizon |
54.94 |
57.81 |
-4.97 |
67.25 |
39.06 |
|
DBS/Wireless Cable |
|||||
|
BSkyB |
92.00 |
83.75 |
9.85 |
201.94 |
61.75 |
|
Speedus.com |
1.69 |
1.63 |
3.85 |
24.75 |
1.31 |
|
EchoStar |
44.19 |
45.25 |
-2.35 |
81.25 |
21.84 |
|
Hughes (DirecTV) |
30.75 |
32.40 |
-5.09 |
46.66 |
18.64 |
|
Pegasus |
37.81 |
35.56 |
6.33 |
77.50 |
21.25 |
KEY:
(H) = NEW ANNUAL HIGH REACHED IN PERIOD
(L) = NEW ANNUAL LOW REACHED IN PERIOD
Talkback
No related content found.
VIEW ALL GALLERIES
