News

Indusrty Stocks

11/12/2000 7:00 PM Eastern


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

Want to read more stories like this?
Get our Free Newsletter Here!