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!
October