Closing Prices

By: Staff Dec 4 2000 - 1:00am


NOV. 24, 2000

Company Price 11/24/00 Price 11/17/00 % Change 52-Week High 52-Week Low


MSOs


Adelphia


27.44


26.56


3.29


76.44


23.50


Cablevision


74.38


79.13


-6.00


86.88


55.00


Charter


19.50


21.38


-8.77


27.75


10.00


Classic


4.00


4.75


-15.79


39.00


3.69


Comcast (cl a)


36.63


36.75


-0.34


54.63


27.94


Cox


38.56


39.63


-2.68


58.38


31.69


Insight


13.06


12.25


6.63


30.50


12.00


Mediacom


13.88


14.81


-6.33


21.00


7.00


NTL


29.63


35.63


-16.84


109.68


37.31


Rogers


16.19


16.50


-1.89


42.25


17.00


Shaw


21.06


21.38


-1.46


29.50


13.69


Telewest


14.88


16.56


-10.19


90.00


14.63


Time Warner


63.07


72.95


-13.54


105.50


57.52


TiVo Inc.


12.19


13.94


-12.56


78.75


9.75


UnitedGlobalCom


17.13


19.75


-13.29


114.63


20.25


Programmers


Excite@Home


7.91


9.31


-15.10


59.75


8.13


Crown Media Holdings


17.13


15.88


7.87


18.38


10.00


Disney


29.75


30.19


-1.45


43.88


23.38


E.W. Scripps


56.63


58.75


-3.62


61.63


41.50


High Speed Access


2.19


2.28


-4.11


28.75


1.94


Liberty Media


14.63


17.38


-15.83


30.72


13.50


News Corp.


35.63


36.94


-3.55


67.00


29.44


Playboy Enterprises


10.63


11.25


-5.56


29.50


11.38


Shop at Home


1.19


1.13


5.56


14.75


1.50


USA Networks


18.00


19.13


-5.88


29.06


16.56


ValueVision


16.50


19.19


-14.01


62.00


13.94


Viacom (cl b)


53.69


53.94


-0.46


75.88


42.75


Equipment Vendors


ADC Telecommunications


20.00


21.94


-8.83


49.00


11.50


Amphenol Corp.


52.63


63.19


-16.72


70.38


29.25


Antec


8.69


12.88


-32.52


61.25


9.06


Blonder Tongue


4.63


4.88


-5.13


11.88


4.75


Broadcom Corp.


117.13


133.00


-11.94


274.75


63.53


C-COR.net


9.63


13.50


-28.70


57.00


10.25


Cisco Systems


52.69


52.75


-0.12


82.00


34.94


Com21 Inc.


8.84


11.00


-19.60


84.00


8.88


Commscope


18.13


25.19


-28.04


50.13


19.13


CSG Systems


45.75


45.69


0.14


74.50


24.81


Gemstar-TV Guide


46.38


54.00


-14.12


107.44


33.50


General Semiconductor


10.19


10.81


-5.78


21.63


9.75


Harmonic


10.44


11.81


-11.64


157.50


9.50


Lucent


18.25


21.19


-13.86


84.19


20.00


Motorola


22.06


22.44


-1.67


61.55


20.00


Philips


35.00


35.81


-2.27


54.13


25.00


Scientific-Atlanta


49.19


60.44


-18.61


94.00


24.40


Terayon


16.06


18.56


-13.47


142.63


17.38


Universal Electronics


16.25


16.63


-2.26


32.31


10.94


Wegener


0.91


1.16


-21.62


9.25


1.03


Telcos


Adelphia Business Solutions


4.88


4.75


2.63


70.44


5.66


AT&T Corp.


19.31


20.06


-3.74


61.00


21.25


BellSouth


41.88


42.13


-0.59


53.50


34.94


RCN Corp.


14.75


15.50


-4.84


74.88


12.00


SBC Communications


56.75


56.00


1.34


59.00


34.81


Sprint


24.13


24.88


-3.02


75.94


21.00


Time Warner Telecom


48.88


57.38


-14.81


93.00


25.19


Verizon


52.75


51.88


1.69


67.25


39.06


DBS/Wireless Cable


BSkyB


86.00


94.00


-8.51


201.94


61.75


Speedus.com


1.09


1.16


-5.41


24.75


1.31


EchoStar


34.94


32.88


6.27


81.25


21.84


Hughes (DirecTV)


25.30


25.19


0.44


46.66


18.64


Pegasus


28.56


26.13


9.33


77.50


21.25

KEY: (H) = NEW ANNUAL HIGH REACHED IN PERIOD

(L) = NEW ANNUAL LOW REACHED IN PERIOD

Tags: