multichannel connect
careers
all access

News

Indusrty Stocks

11/12/2000 7:00 PM Eastern


Closing Prices

Company Price 11/07/00 Price 10/31/00 % Change 52-WeekHigh 52-Week Low


MSOs


Adelphia


33.19


33.19


0.00


76.44


23.50


Cablevision


75.25


74.50


1.01


86.88


55.00


Charter


19.25


19.50


-1.28


27.75


10.00


Classic


4.28


4.38


-2.14


39.00


3.69


Comcast(cl a)


38.88


40.13


-3.12


54.63


27.94


Cox


39.50


44.06


-10.35


58.38


31.69


Insight


13.25


13.88


-4.50


30.50


12.00


Mediacom


17.75


17.00


4.41


21.00


7.00


NTL


44.00


44.00


0.00


109.68


37.31


Rogers


20.00


19.50


2.56


42.25


17.00


Shaw


22.00


20.56


6.99


29.50


13.69


Telewest


17.38


17.00


2.21


90.00


14.63


Time Warner


85.42


75.91


12.53


105.50


57.52


UnitedGlobalCom


31.25


31.81


-1.77


114.63


20.25


Programmers


Crown Media


16.88


13.88


21.62


18.38


10.00


Disney


37.13


35.81


3.66


43.88


23.38


E.W. Scripps


60.38


58.44


3.32


61.63


41.50


Excite@Home


12.25


10.31


18.79


59.75


8.13


High Speed Access


3.25


2.94


10.64


28.75


1.94


Liberty Media


17.75


18.00


-1.39


30.72


13.50


News Corp.


45.50


43.00


5.81


67.00


29.44


Playboy Enterprises


12.88


12.94


-0.48


29.50


11.38


Shop at Home


1.81


2.00


-9.38


14.75


1.50


USA Networks


21.00


20.25


3.70


29.06


16.56


ValueVision


19.81


20.25


-2.16


62.00


13.94


Viacom (cl b)


59.31


56.88


4.29


75.88


42.75


Equipment Vendors


ADC Telecommunications


24.50


21.38


14.62


49.00


11.50


Amphenol Corp.


63.56


64.25


-1.07


70.38


29.25


Antec


14.94


12.19


22.56


61.25


9.06


Blonder Tongue


5.19


6.25


-17.00


11.88


4.75


Broadcom


176.50


222.38


-20.63


274.75


63.53


C-COR.net


15.88


15.63


1.60


57.00


10.25


Cisco Systems


56.75


53.88


5.34


82.00


34.94


Com21


13.75


10.81


27.17


84.00


8.88


CommScope


25.81


25.31


1.98


50.13


19.13


CSG Systems


50.25


46.44


8.21


74.50


24.81


Gemstar-TV Guide


69.88


68.56


1.91


107.44


33.50


General Semiconductor


11.00


11.44


-3.83


21.63


9.75


Harmonic


17.44


14.50


20.26


157.50


9.50


Lucent


24.13


23.31


3.49


84.19


20.00


Motorola


24.13


24.94


-3.26


61.55


20.00


Philips Electronics


39.31


39.94


-1.56


54.13


25.00


Scientific-Atlanta


66.56


68.44


-2.74


94.00


24.40


Terayon


22.75


22.38


1.68


142.63


17.38


TiVo


14.00


13.06


7.18


78.75


9.75


Universal Electronics


19.50


18.38


6.12


32.31


10.94


Wegener


1.19


1.25


-5.00


9.25


1.03


Telcos


Adelphia Business


6.06


6.25


-3.00


70.44


5.66


AT & T


22.44


23.19


-3.23


61.00


21.25


BellSouth


46.56


48.31


-3.62


53.50


34.94


RCN


16.88


17.75


-4.93


74.88


12.00


SBC


57.06


57.69


-1.08


59.00


34.81


Sprint


24.69


25.50


-3.19


75.94


21.00


Time Warner Telecom


68.69


59.63


15.20


93.00


25.19


Verizon


54.94


57.81


-4.97


67.25


39.06


DBS/Wireless Cable


BSkyB


92.00


83.75


9.85


201.94


61.75


Speedus.com


1.69


1.63


3.85


24.75


1.31


EchoStar


44.19


45.25


-2.35


81.25


21.84


Hughes (DirecTV)


30.75


32.40


-5.09


46.66


18.64


Pegasus


37.81


35.56


6.33


77.50


21.25

KEY:

(H) = NEW ANNUAL HIGH REACHED IN PERIOD

(L) = NEW ANNUAL LOW REACHED IN PERIOD

September