Closing Prices MARCH 28, 2000
Staff -- Multichannel News, 4/2/2000 8:00:00 PM
MSOs
| Company | Price 3/28/00 | Price 3/21/00 | % Change | High 52-Week | Low 52-Week |
|---|---|---|---|---|---|
|
Adelphia (L) |
48.50 |
45.00 |
7.78 |
87.00 |
44.50 |
|
Cablevision Systems |
59.44 |
61.50 |
-3.35 |
91.88 |
55.00 |
|
Charter Communications |
16.00 |
14.94 |
7.11 |
27.75 |
14.75 |
|
Classic (L) |
15.69 |
18.00 |
-12.85 |
39.00 |
15.69 |
|
Comcast (cl a) |
36.56 |
38.31 |
-4.57 |
54.63 |
28.06 |
|
Cox Communications |
45.00 |
44.00 |
2.27 |
58.38 |
32.78 |
|
Insight Communications |
20.63 |
22.00 |
-6.25 |
33.88 |
19.63 |
|
Mediacom Communications |
14.56 |
14.88 |
-2.10 |
21.00 |
13.88 |
|
MediaOne (H) |
82.00 |
79.25 |
3.47 |
84.00 |
53.75 |
|
NTL |
99.00 |
104.81 |
-5.55 |
109.69 |
43.60 |
|
Rogers Communications |
28.75 |
28.81 |
-0.22 |
42.25 |
15.19 |
|
Shaw Communications (H) |
28.06 |
28.25 |
-0.66 |
29.50 |
13.16 |
|
Telewest (H) |
83.00 |
66.50 |
24.81 |
87.88 |
33.88 |
|
Time Warner (H) |
104.00 |
97.06 |
7.15 |
105.50 |
57.19 |
|
UnitedGlobalCom |
84.81 |
88.75 |
-4.44 |
114.63 |
16.00 |
Programmers
| Company | Price 3/28/00 | Price 3/21/00 | % Change | High 52-Week | Low 52-Week |
|---|---|---|---|---|---|
|
Disney (H) |
40.94 |
39.19 |
4.47 |
42.19 |
23.38 |
|
E.W. Scripps |
46.00 |
44.63 |
3.08 |
53.00 |
40.50 |
|
Excite@Home |
34.31 |
28.31 |
21.19 |
99.00 |
26.75 |
|
Liberty Media (H) |
60.13 |
54.94 |
9.44 |
60.13 |
25.00 |
|
News Corp. |
60.50 |
63.00 |
-3.97 |
67.00 |
26.31 |
|
Playboy Enterprises |
20.88 |
21.06 |
-0.89 |
36.13 |
18.38 |
|
Shop at Home |
8.25 |
8.50 |
-2.94 |
16.13 |
6.63 |
|
TV Guide Inc. |
54.31 |
54.63 |
-0.57 |
64.88 |
12.69 |
|
USA Networks |
23.06 |
21.06 |
9.50 |
29.06 |
17.06 |
|
ValueVision |
46.88 |
43.69 |
7.30 |
62.00 |
8.50 |
|
Viacom (cl b) |
56.00 |
57.81 |
-3.14 |
63.25 |
36.63 |
Equipment Vendors
| Company | Price 3/28/00 | Price 3/21/00 | % Change | High 52-Week | Low 52-Week |
|---|---|---|---|---|---|
|
ADC Telecommunications (H) |
52.63 |
54.88 |
-4.10 |
58.94 |
17.19 |
|
Amphenol (H) |
99.88 |
92.75 |
7.68 |
104.25 |
34.50 |
|
Antec |
47.88 |
42.88 |
11.66 |
61.25 |
18.63 |
|
Blonder Tongue |
9.19 |
7.50 |
22.50 |
11.88 |
4.75 |
|
Broadcom (H) |
222.69 |
228.00 |
-2.33 |
253.00 |
23.13 |
|
C-COR.net |
49.94 |
44.84 |
11.36 |
54.19 |
8.00 |
|
Cisco Systems (H) |
77.88 |
70.42 |
10.58 |
82.00 |
23.50 |
|
Com21 Inc. |
54.38 |
52.25 |
4.07 |
84.00 |
10.38 |
|
CommScope (H) |
45.50 |
44.00 |
3.41 |
49.38 |
16.75 |
|
CSG Systems |
61.94 |
61.75 |
0.30 |
74.50 |
20.25 |
|
Gemstar International |
90.94 |
86.59 |
5.02 |
107.44 |
13.88 |
|
General Semiconductor |
18.44 |
17.00 |
8.46 |
21.63 |
5.75 |
|
Harmonic |
91.94 |
102.94 |
-10.69 |
157.50 |
11.25 |
|
Lucent |
64.50 |
67.00 |
-3.73 |
84.19 |
48.25 |
|
Scientific-Atlanta (L) |
69.94 |
62.00 |
12.80 |
77.00 |
12.25 |
|
Terayon Communication |
236.88 |
176.97 |
33.85 |
285.25 |
25.75 |
|
TiVo Inc. |
37.13 |
31.44 |
18.09 |
78.75 |
16.00 |
|
Universal Electronics |
27.13 |
26.00 |
4.33 |
32.31 |
5.50 |
|
Wegener |
7.13 |
6.88 |
3.64 |
9.25 |
1.38 |
Telcos
| Company | Price 3/28/00 | Price 3/21/00 | % Change | High 52-Week | Low 52-Week |
|---|---|---|---|---|---|
|
AT & T |
59.94 |
55.75 |
7.51 |
63.00 |
41.50 |
|
Bell Atlantic |
60.50 |
58.88 |
2.76 |
69.50 |
47.38 |
|
BellSouth |
45.13 |
46.00 |
-1.90 |
51.31 |
34.94 |
|
GTE |
70.38 |
68.63 |
2.55 |
78.50 |
55.81 |
|
RCN Corp. |
59.88 |
62.13 |
-3.62 |
74.88 |
23.00 |
|
SBC Communications |
42.50 |
45.25 |
-6.08 |
59.88 |
34.81 |
|
Sprint |
60.38 |
60.00 |
0.63 |
75.94 |
40.50 |
|
U S West |
73.69 |
70.44 |
4.61 |
81.50 |
51.50 |
DBS/Wireless Cable
| Company | Price 3/28/00 | Price 3/21/00 | % Change | High 52-Week | Low 52-Week |
|---|---|---|---|---|---|
|
BSkyB |
191.00 |
170.00 |
12.35 |
201.94 |
50.88 |
|
EchoStar (L) |
72.00 |
60.06 |
19.88 |
81.25 |
6.09 |
|
Hughes (DirecTV) (H) |
126.88 |
119.88 |
5.84 |
140.00 |
45.31 |
|
Pegasus (H) |
147.00 |
128.06 |
14.79 |
155.00 |
21.19 |
|
Speedus.com |
12.06 |
11.88 |
1.58 |
24.75 |
1.00 |
|
KEY: |
|||||
|
(H) = NEW ANNUAL HIGH REACHED IN PERIOD |
|||||
|
(L) = NEW ANNUAL LOW REACHED IN PERIOD |
Talkback
No related content found.
Featured Company
-
Telestream
Telestream products are used by the world's leading media and entertainment companies and corporations for transcoding and workflow automation. Telestream helps customers transform their media for multiplatform distribution to web, mobile, DVD, cable VOD, podcast and broadcast pl..more
VIEW ALL GALLERIES
