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!
September
October

VR 20/20

The Times Center, New York, NY