News

JULY 18, 2000 Closing Prices

7/23/2000 8:00 PM Eastern


MSOs

Company Price 7/18/00 Price 7/11/00 % Change 52-Week High 52-Week Low

Adelphia

40.44

41.19

-1.82

76.44

37.75

Cablevision Systems

68.00

66.56

2.16

86.88

55.00

Charter

15.88

14.94

6.28

27.75

10.00

Classic

7.00

7.75

-9.68

39.00

6.13

Comcast (cl a)

36.00

35.63

1.05

54.63

27.94

Cox

42.13

41.63

1.20

58.38

34.25

Insight

17.50

16.19

8.11

33.88

13.38

Mediacom

15.94

15.63

2.00

21.00

7.00

NTL

59.88

55.13

8.62

109.69

50.69

Rogers

28.63

27.06

5.77

42.25

15.19

Shaw

22.44

24.50

-8.42

29.50

13.16

Telewest

37.88

37.00

2.36

90.00

33.00

Time Warner

87.50

77.75

12.54

105.50

57.19

UnitedGlobalCom

57.25

52.50

9.05

114.63

31.31


Programmers

Price

Price

52-Week

52-Week

Company

7/18/00

7/11/00

% Change

High

Low

Disney

35.75

37.25

-4.03

43.88

23.38

E.W. Scripps

50.13

49.06

2.17

53.00

41.50

Excite@Home

19.69

17.63

11.70

59.75

15.88

High Speed Access

6.63

5.94

11.58

49.19

4.16

Liberty Media

24.69

25.00

-1.25

30.72

15.44

News Corp.

51.19

53.50

-4.32

67.00

26.31

Playboy Enterprises

13.94

14.00

-0.45

29.50

11.38

Shop at Home (L)

4.44

3.72

19.33

14.75

3.56

TV Guide

36.00

36.00

0.00

64.88

12.81

USA Networks

21.50

20.69

3.93

29.06

16.88

ValueVision

21.13

22.13

-4.52

62.00

17.63

Viacom (H)

66.50

69.44

-4.23

71.69

38.56


Equipment Vendors

Price

Price

52-Week

52-Week

Company

7/18/00

7/11/00

% Change

High

Low

ADC Telecommunications (L)

38.75

38.13

1.64

42.63

8.63

Amphenol (H)

65.50

68.13

-3.85

70.38

19.66

Antec

46.50

43.94

5.83

61.25

23.25

Blonder Tongue

7.00

7.13

-1.75

11.88

4.75

Broadcom (H)

245.75

226.88

8.32

261.56

50.75

C-COR.net

30.00

29.06

3.23

57.00

10.50

Cisco Systems

67.25

62.13

8.25

82.00

28.08

Com21

32.75

33.50

-2.24

84.00

10.38

CommScope

37.13

39.06

-4.96

50.13

29.25

CSG Systems

56.31

57.00

-1.21

74.50

20.25

Gemstar International

71.56

59.13

21.04

107.44

24.63

General Semiconductor

14.63

14.00

4.46

21.63

7.50

Harmonic

30.69

26.56

15.53

157.50

21.50

Lucent

63.44

56.00

13.28

84.19

49.81

Scientific-Atlanta (H)

80.13

82.81

-3.25

90.38

16.90

Terayon

71.69

70.00

2.41

142.63

15.63

TiVo Inc.

28.50

26.69

6.79

78.75

15.75

Universal Electronics

22.88

23.81

-3.94

32.31

9.59

Wegener (L)

1.69

1.47

14.89

9.25

1.31


Telcos

Price

Price

52-Week

52-Week

Company

7/18/00

7/11/00

% Change

High

Low

Adelphia Business

18.63

21.00

-11.31

70.43

14.75

AT & T

34.06

31.88

6.86

61.00

31.25

BellSouth

41.44

41.25

0.45

53.50

34.94

RCN Corp.

27.63

28.06

-1.56

74.88

18.50

SBC

43.50

44.38

-1.97

59.88

34.81

Sprint

47.25

47.50

-0.53

75.94

42.63

Time Warner Telecommunications

70.88

60.69

16.78

93.00

19.87

Verizon (L)

48.81

53.19

-8.23

62.00

17.63


DBS/Wireless Cable

Price

Price

52-Week

52-Week

Company

7/18/00

7/11/00

% Change

High

Low

BSkyB (H)

118.00

113.00

4.42

201.94

52.13

EchoStar

41.63

38.63

7.77

81.25

14.00

Hughes (DirecTV)

30.06

33.00

-8.90

46.66

16.25

Pegasus

44.88

45.75

-1.91

77.50

18.50

Speedus.Com

5.06

5.13

-1.22

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!