News

MAY 16, 2000 Closing Prices

5/21/2000 8:00 PM Eastern


MSOs

Company Price 5/16/00 Price 5/9/00 % Change 52-Week High 52-Week Low

Adelphia

44.25

46.09

-4.00

87.00

40.88

Cablevision Systems

63.94

63.25

1.09

91.88

55.00

Charter (L)

12.94

13.06

-0.96

27.75

12.00

Classic (L)

7.38

8.75

-15.71

39.00

6.13

Comcast (cl a)

32.63

33.75

-3.33

54.63

28.31

Cox Communications

42.00

38.88

8.04

58.38

33.38

Insight (L)

13.94

17.94

-22.30

33.88

13.94

Mediacom Communications

11.31

12.00

-5.73

21.00

7.63

MediaOne Group

70.00

67.38

3.90

84.00

64.00

NTL

70.19

76.00

-7.65

109.69

44.33

Rogers Communications

26.00

25.25

2.97

42.25

15.19

Shaw Communications

22.00

22.63

-2.76

29.50

13.16

Telewest Communications

46.00

60.75

-24.28

90.00

33.88

Time Warner

86.06

81.94

5.03

105.50

57.19

UnitedGlobalCom

45.06

52.25

-13.76

114.63

26.75


Programmers

Price

Price

52-Week

52-Week

Company

5/16/00

5/9/00

% Change

High

Low

Disney

40.81

40.56

0.62

43.88

23.38

E.W. Scripps

50.00

44.25

12.99

53.00

41.50

Excite@Home Corp.

21.88

17.50

25.00

83.13

15.88

Liberty Media

44.25

46.50

-4.84

61.44

30.88

News Corp.

48.13

49.50

-2.78

67.00

26.31

Playboy Enterprises

15.25

17.00

-10.29

33.13

14.38

Shop at Home

6.13

6.34

-3.45

14.75

4.53

TV Guide Inc.

29.94

28.00

6.92

64.88

12.81

USA Networks

22.94

22.00

4.26

29.06

16.88

ValueVision

28.63

26.50

8.02

62.00

13.50

Viacom (cl b)

56.63

54.50

3.90

63.25

36.63


Equipment Vendors

Price

Price

52-Week

52-Week

Company

5/16/00

5/9/00

% Change

High

Low

ADC Telecommunications

61.50

62.81

-2.09

64.50

17.19

Amphenol Corp.

50.19

59.75

-16.00

64.00

17.34

Antec

47.56

48.44

-1.81

61.25

23.25

Blonder Tongue

7.63

8.25

-7.58

11.88

4.75

Broadcom Corp.

155.25

171.25

-9.34

253.00

37.31

C-COR.net

29.38

34.00

-13.60

57.00

10.50

Cisco Systems In

60.00

62.75

-4.38

82.00

25.94

Com21 Inc.

28.44

28.81

-1.30

84.00

10.38

CommScope

43.94

45.13

-2.63

50.13

23.50

CSG Systems

45.31

42.06

7.73

74.50

20.25

Gemstar International

46.63

43.38

7.49

107.44

24.63

General Semiconductor

17.25

18.88

-8.61

21.63

7.06

Harmonic Inc.

65.75

69.00

-4.71

157.50

20.13

Lucent

58.50

58.06

0.75

84.19

49.81

Scientific-Atlanta

58.25

62.25

-6.43

77.00

15.84

Terayon Communication

63.94

61.56

3.86

142.63

13.19

TiVo Inc.

20.63

25.75

-19.90

78.75

15.75

Universal Electronics

20.13

22.50

-10.56

32.31

8.94

Wegener

2.94

3.13

-6.00

9.25

1.38


Telcos

Price

Price

52-Week

52-Week

Company

5/16/00

5/9/00

% Change

High

Low

AT & T (L)

39.00

37.13

5.05

63.00

35.50

Bell Atlantic

55.06

54.44

1.15

69.50

47.38

BellSouth

49.44

46.50

6.32

53.50

34.94

GTE

65.56

64.94

0.96

78.50

55.81

RCN Corp. (L)

25.00

24.13

3.63

74.88

22.38

SBC Communications

46.00

42.88

7.29

59.88

34.81

Sprint

58.50

60.25

-2.90

75.94

42.63

U S West

77.00

73.44

4.85

81.50

51.50


DBS/Wireless Cable

Price

Price

52-Week

52-Week

Company

5/16/00

5/9/00

% Change

High

Low

BSkyB

117.25

154.88

-24.29

201.94

52.13

EchoStar

49.25

52.25

-5.74

81.25

10.25

Hughes (DirecTV)

87.06

88.63

-1.76

140.00

48.75

Pegasus Communications

82.06

97.94

-16.21

155.00

34.50

Speedus.Com

6.06

6.56

-7.62

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!
March