AUGUST 15, 2000 Closing Prices
Staff -- Multichannel News, 8/20/2000 8:00:00 PM
MSOs
| Company | Price 8/15/00 |
Price 8/8/00 |
% Change | 52-Week High | 52-Week Low |
|---|---|---|---|---|---|
|
Adelphia (L) |
31.50 |
34.63 |
-9.03 |
76.44 |
28.94 |
|
Cablevision Systems |
66.50 |
64.88 |
2.50 |
86.88 |
55.00 |
|
Charter |
13.69 |
15.19 |
-9.88 |
27.75 |
10.00 |
|
Classic (L) |
3.69 |
5.00 |
-26.25 |
39.00 |
3.69 |
|
Comcast (cl a) |
35.00 |
31.75 |
10.24 |
54.63 |
27.94 |
|
Cox |
37.00 |
36.94 |
0.17 |
58.38 |
34.25 |
|
Insight |
13.63 |
13.00 |
4.81 |
33.88 |
12.00 |
|
Mediacom |
14.75 |
14.88 |
-0.84 |
21.00 |
7.00 |
|
NTL |
44.50 |
44.13 |
0.85 |
109.69 |
39.94 |
|
Rogers |
25.31 |
24.44 |
3.58 |
42.25 |
15.19 |
|
Shaw |
22.38 |
21.00 |
6.55 |
29.50 |
13.16 |
|
Telewest |
26.25 |
25.63 |
2.44 |
90.00 |
23.00 |
|
Time Warner |
79.38 |
77.13 |
2.92 |
105.50 |
57.19 |
|
UnitedGlobalCom |
43.81 |
45.56 |
-3.84 |
114.63 |
31.31 |
|
Programmers |
|||||
|
Company |
Price 8/15/00 |
Price 8/8/00 |
% Change |
52-Week High |
52-Week Low |
|
Disney |
40.25 |
41.38 |
-2.72 |
43.88 |
23.38 |
|
E.W. Scripps |
50.56 |
49.94 |
1.25 |
52.50 |
41.50 |
|
Excite@Home Corp. |
13.88 |
15.09 |
-8.07 |
59.75 |
12.88 |
|
High Speed Access |
5.81 |
5.31 |
9.41 |
34.88 |
4.16 |
|
Liberty Media |
22.56 |
20.63 |
9.39 |
30.72 |
15.44 |
|
News Corp. |
51.44 |
52.06 |
-1.20 |
67.00 |
26.31 |
|
Playboy Enterprises |
13.94 |
13.81 |
0.90 |
29.50 |
11.38 |
|
Shop at Home |
3.81 |
3.69 |
3.39 |
14.75 |
3.25 |
|
USA Networks |
24.88 |
22.44 |
10.86 |
29.06 |
16.88 |
|
ValueVision |
17.06 |
18.13 |
-5.86 |
62.00 |
13.94 |
|
Viacom (cl b) |
69.38 |
71.63 |
-3.14 |
75.88 |
38.56 |
|
Equipment Vendors |
|||||
|
Company |
Price 8/15/00 |
Price 8/8/00 |
% Change |
52-Week High |
52-Week Low |
|
ADC Telecommunications |
41.50 |
43.13 |
-3.77 |
49.00 |
8.59 |
|
Amphenol |
58.94 |
56.94 |
3.51 |
70.38 |
20.94 |
|
Antec |
42.44 |
43.63 |
-2.72 |
61.25 |
23.25 |
|
Blonder Tongue |
6.75 |
6.88 |
-1.82 |
11.88 |
4.75 |
|
Broadcom |
245.88 |
241.75 |
1.71 |
261.56 |
50.75 |
|
C-COR.net |
25.41 |
25.88 |
-1.81 |
57.00 |
10.50 |
|
Cisco Systems |
63.19 |
65.50 |
-3.53 |
82.00 |
28.08 |
|
Com21 Inc. |
13.63 |
14.69 |
-7.23 |
84.00 |
10.38 |
|
CommScope (L) |
27.00 |
32.88 |
-17.87 |
50.13 |
22.63 |
|
CSG Systems |
45.25 |
52.06 |
-13.09 |
74.50 |
20.25 |
|
Gemstar-TV Guide |
65.13 |
63.81 |
2.06 |
107.44 |
24.63 |
|
General Semiconductor |
13.94 |
13.06 |
6.70 |
21.63 |
7.81 |
|
Harmonic |
23.81 |
24.50 |
-2.81 |
157.50 |
21.50 |
|
Lucent (L) |
42.13 |
40.44 |
4.17 |
84.19 |
39.63 |
|
Philips Electronics |
45.94 |
41.38 |
11.01 |
54.12 |
22.93 |
|
Scientific-Atlanta (H) |
77.50 |
85.94 |
-9.82 |
94.00 |
16.90 |
|
Terayon |
54.88 |
56.47 |
-2.82 |
142.63 |
15.63 |
|
TiVo |
18.44 |
19.00 |
-2.96 |
78.75 |
15.75 |
|
Universal Electronics |
18.88 |
19.50 |
-3.21 |
32.31 |
9.59 |
|
Wegener |
1.66 |
1.69 |
-1.85 |
9.25 |
1.31 |
|
Telcos |
|||||
|
Company |
Price 8/15/00 |
Price 8/8/00 |
% Change |
52-Week High |
52-Week Low |
|
Adelphia Business (L) |
11.56 |
12.94 |
-10.63 |
70.44 |
11.00 |
|
AT & T (L) |
31.00 |
29.88 |
3.77 |
61.00 |
29.63 |
|
BellSouth |
37.81 |
39.44 |
-4.12 |
53.50 |
34.94 |
|
RCN Corp. |
26.25 |
27.94 |
-6.04 |
74.88 |
18.50 |
|
SBC |
42.00 |
42.50 |
-1.18 |
59.88 |
34.81 |
|
Sprint (L) |
35.56 |
35.19 |
1.07 |
75.94 |
33.31 |
|
Time Warner Telecom |
63.00 |
62.75 |
0.40 |
93.00 |
19.88 |
|
Verizon (L) |
42.00 |
42.38 |
-0.88 |
69.50 |
39.06 |
|
DBS/Wireless Cable |
|||||
|
Company |
Price 8/15/00 |
Price 8/8/00 |
% Change |
52-Week High |
52-Week Low |
|
BSkyB |
109.38 |
107.94 |
1.33 |
201.94 |
55.00 |
|
EchoStar |
38.75 |
40.63 |
-4.62 |
81.25 |
14.00 |
|
Hughes (DirecTV) |
28.00 |
27.25 |
2.75 |
46.66 |
16.25 |
|
Pegasus |
40.00 |
40.38 |
-0.93 |
77.50 |
18.50 |
|
Speedus.com |
3.88 |
4.00 |
-3.13 |
24.75 |
3.13 |
|
KEY: |
|||||
|
(H) = NEW ANNUAL HIGH REACHED IN PERIOD |
|||||
|
(L) = NEW ANNUAL LOW REACHED IN PERIOD |
Talkback
No related content found.
VIEW ALL GALLERIES
