News

MAY 30, 2000 Closing Prices

6/04/2000 8:00 PM Eastern


MSOs

Company Price 5/30/00 Price 5/23/00 % Change 52-Week High 52-Week Low

Adelphia (L)

43.13

40.38

6.81

87.00

37.75

Cablevision Systems

61.94

61.56

0.61

91.88

55.00

Charter (L)

11.88

11.94

-0.52

27.75

10.00

Classic

7.41

7.81

-5.20

39.00

6.13

Comcast (cl a)

34.13

29.94

13.99

54.63

27.94

Cox Communications

42.44

39.69

6.93

58.38

33.38

Insight (L)

14.50

14.56

-0.43

33.88

13.38

Mediacom (L)

8.00

9.19

-12.93

21.00

7.00

MediaOne Group

67.19

66.63

0.84

84.00

64.00

NTL

63.63

58.38

8.99

109.69

44.33

Rogers Communications

25.94

25.25

2.72

42.25

15.19

Shaw Communications

22.25

22.38

-0.56

29.50

13.16

Telewest (L)

42.00

34.00

23.53

90.00

33.00

Time Warner

79.00

76.13

3.78

105.50

57.19

UnitedGlobalCom

47.50

38.13

24.59

114.63

26.75


Programmers

Price

Price

52-Week

52-Week

Company

5/30/00

5/23/00

% Change

High

Low

Disney

41.88

40.88

2.45

43.88

23.38

E.W. Scripps

49.25

46.81

5.21

53.00

41.50

Excite@Home Corp.

18.69

18.75

-0.33

83.13

15.88

Liberty Media

42.44

39.81

6.59

61.44

30.88

News Corp.

47.19

43.75

7.86

67.00

26.31

Playboy (L)

13.50

13.38

0.93

33.13

12.38

Shop at Home (L)

4.38

5.00

-12.50

14.75

4.06

TV Guide

26.00

29.13

-10.73

64.88

12.81

USA Networks

18.94

20.13

-5.90

29.06

16.88

ValueVision

25.56

26.88

-4.88

62.00

13.50

Viacom (cl b)

58.50

56.63

3.31

63.25

36.63


Equipment Vendors

Price

Price

52-Week

52-Week

Company

5/30/00

5/23/00

% Change

High

Low

ADC Telecommunications (H)

68.25

60.44

12.93

68.75

17.19

Amphenol

48.00

47.25

1.59

64.00

17.34

Antec

52.06

49.38

5.44

61.25

23.25

Blonder Tongue

6.56

7.38

-11.02

11.88

4.75

Broadcom

132.06

136.06

-2.94

253.00

37.31

C-COR.net

22.50

22.00

2.27

57.00

10.50

Cisco Systems

59.88

55.25

8.37

82.00

25.94

Com21 Inc.

21.25

22.50

-5.56

84.00

10.38

CommScope

39.75

40.06

-0.78

50.13

23.50

CSG Systems

51.06

47.81

6.80

74.50

20.25

Gemstar International

42.31

45.50

-7.01

107.44

24.63

General Semiconductor

15.81

16.69

-5.24

21.63

7.06

Harmonic

41.00

43.94

-6.69

157.50

20.13

Lucent

58.00

54.50

6.42

84.19

49.81

Scientific-Atlanta

57.00

51.75

10.14

77.00

15.84

Terayon Communication

52.13

53.81

-3.14

142.63

13.19

TiVo Inc.

19.00

20.00

-5.00

78.75

15.75

Universal Electronics

21.88

19.06

14.75

32.31

8.94

Wegener

2.13

2.34

-9.33

9.25

1.38


Telcos

Price

Price

52-Week

52-Week

Company

5/30/00

5/23/00

% Change

High

Low

AT & T (L)

35.00

36.00

-2.78

63.00

33.63

Bell Atlantic

52.56

52.31

0.48

69.50

47.38

BellSouth

47.56

46.13

3.12

53.50

34.94

GTE

62.50

62.13

0.60

78.50

55.81

RCN Corp. (L)

22.63

22.94

-1.36

74.88

18.50

SBC Communications

44.25

42.50

4.12

59.88

34.81

Sprint

59.69

56.06

6.47

75.94

42.63

U S West

71.63

70.69

1.33

81.50

51.50


DBS/Wireless Cable

Price

Price

52-Week

52-Week

Company

5/30/00

5/23/00

% Change

High

Low

BSkyB

114.00

91.94

24.00

201.94

52.13

EchoStar

43.44

46.50

-6.59

81.25

10.25

Hughes (DirecTV)

98.75

96.75

2.07

140.00

48.75

Pegasus

86.38

82.44

4.78

155.00

34.50

Speedus.com

4.63

5.22

-11.38

24.75

3.13

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!