Current Indices Quotes are delayed 15-20 minutes |
|
|
Change |
Last |
% Chg |
YTD % Chg |
|
D J I
|
0.00 |
10,371.84 |
0.000 % |
-.78 % |
|
Nasdaq
|
0.00 |
2,025.47 |
0.000 % |
.71 % |
|
S & P
|
0.00 |
1,134.43 |
0.000 % |
1.92 % |
|
VSS Media 100 |
0.00 |
1,629.68 |
0.00 % |
-3.20 % |
|
|
Stock Quotes |
|
|
|
-Press F5 to Refresh Quotes
VSS Media 100 |
100 stocks representative of the major media and communications sectors. Quotes are delayed at least 15-20 minutes.
Additional trend analysis data is available for each of the individual stocks by clicking on the ticker symbol at which time a new page will appear with historical daily/weekly data options and advanced analysis tools.
- Click on any of the headings below to sort the information by that category.
|
|
|
Symbol
|
Stock
|
High
|
Low
|
Close
|
Change
|
Last
|
% Chg
|
Shares Out (000's)
|
Market Cap (Millions)
|
Segment
|
ACME
|
ACME COMMUNICATIONS INC |
0.00 |
0.00 |
6.79 |
0.00 |
6.79 |
0.00 % |
16,750 |
$ 113.73 |
TV |
ATVI
|
ACTIVISION INC |
0.00 |
0.00 |
15.41 |
0.00 |
15.41 |
0.00 % |
137,981 |
$ 2,126.29 |
ENT |
ACXM
|
ACXIOM CORP |
0.00 |
0.00 |
24.51 |
0.00 |
24.51 |
0.00 % |
86,287 |
$ 2,114.89 |
BIS |
AD
|
ADVO INC |
0.00 |
0.00 |
32.50 |
0.00 |
32.50 |
0.00 % |
30,336 |
$ 985.92 |
ADMK |
ALOY
|
ALLOY INC |
0.00 |
0.00 |
6.80 |
0.00 |
6.80 |
0.00 % |
42,966 |
$ 292.17 |
NET |
BLC
|
BELO CORPORATION CL A |
0.00 |
0.00 |
25.97 |
0.00 |
25.97 |
0.00 % |
116,002 |
$ 3,012.57 |
TV |
CVC
|
CABLEVISION NY GRP CL A |
0.00 |
0.00 |
19.73 |
0.00 |
19.73 |
0.00 % |
293,368 |
$ 5,788.15 |
CSTV |
CECO
|
CAREER EDUCATION CORP |
0.00 |
0.00 |
44.97 |
0.00 |
44.97 |
0.00 % |
101,271 |
$ 4,554.16 |
PET |
POS
|
CATALINA MARKETING CORP |
0.00 |
0.00 |
17.68 |
0.00 |
17.68 |
0.00 % |
52,755 |
$ 932.71 |
ADMK |
CHTR
|
CHARTER COMMUNICATIONS A |
0.00 |
0.00 |
3.78 |
0.00 |
3.78 |
0.00 % |
299,503 |
$ 1,132.12 |
CSTV |
CPS
|
CHOICEPOINT INC |
0.00 |
0.00 |
46.00 |
0.00 |
46.00 |
0.00 % |
88,398 |
$ 4,066.31 |
BIS |
CCU
|
CLEAR CHANNEL COMM INC |
0.00 |
0.00 |
36.50 |
0.00 |
36.50 |
0.00 % |
614,290 |
$ 22,421.59 |
RAD |
CNET
|
CNET NETWORKS INC |
0.00 |
0.00 |
10.89 |
0.00 |
10.89 |
0.00 % |
143,110 |
$ 1,558.47 |
NET |
CMCSK
|
COMCAST CL A SPECIAL |
0.00 |
0.00 |
27.73 |
0.00 |
27.73 |
0.00 % |
2,251,881 |
$ 62,444.66 |
CSTV |
EXBD
|
CORPORATE EXEC BOARD CO |
0.00 |
0.00 |
55.38 |
0.00 |
55.38 |
0.00 % |
36,900 |
$ 2,043.52 |
BIS |
COX
|
COX COMMUNICATIONS CL A |
0.00 |
0.00 |
28.00 |
0.00 |
28.00 |
0.00 % |
620,752 |
$ 17,381.06 |
CSTV |
CXR
|
COX RADIO INC |
0.00 |
0.00 |
17.20 |
0.00 |
17.20 |
0.00 % |
100,539 |
$ 1,729.27 |
RAD |
DV
|
DEVRY INC |
0.00 |
0.00 |
27.00 |
0.00 |
27.00 |
0.00 % |
70,282 |
$ 1,897.61 |
PET |
DCLK
|
DOUBLECLICK INC |
0.00 |
0.00 |
8.37 |
0.00 |
8.37 |
0.00 % |
135,695 |
$ 1,135.77 |
NET |
DJ
|
DOW JONES & CO INC CL CM |
0.00 |
0.00 |
45.06 |
0.00 |
45.06 |
0.00 % |
81,786 |
$ 3,685.28 |
NSP |
DNB
|
DUN & BRADSTREET CORP |
0.00 |
0.00 |
53.23 |
0.00 |
53.23 |
0.00 % |
71,116 |
$ 3,785.50 |
BIS |
SSP
|
E.W. SCRIPPS CO CL A |
0.00 |
0.00 |
104.33 |
0.00 |
104.33 |
0.00 % |
81,376 |
$ 8,489.96 |
NSP |
DISH
|
ECHOSTAR CMMCTNS CORP |
0.00 |
0.00 |
29.73 |
0.00 |
29.73 |
0.00 % |
474,629 |
$ 14,110.72 |
CSTV |
EDMC
|
EDUCATION MANAGEMENT CP |
0.00 |
0.00 |
33.12 |
0.00 |
33.12 |
0.00 % |
73,156 |
$ 2,422.93 |
PET |
ERTS
|
ELECTRONIC ARTS INC |
0.00 |
0.00 |
53.25 |
0.00 |
53.25 |
0.00 % |
302,694 |
$ 16,118.46 |
ENT |
EMMS
|
EMMIS COMMUNICATION CL A |
0.00 |
0.00 |
20.03 |
0.00 |
20.03 |
0.00 % |
55,934 |
$ 1,120.36 |
RAD |
ETM
|
ENTERCOM COMMUNICATIONS |
0.00 |
0.00 |
37.75 |
0.00 |
37.75 |
0.00 % |
51,538 |
$ 1,945.56 |
RAD |
EFX
|
EQUIFAX INC |
0.00 |
0.00 |
25.28 |
0.00 |
25.28 |
0.00 % |
136,971 |
$ 3,462.63 |
BIS |
FIC
|
FAIR ISAAC CORP |
0.00 |
0.00 |
34.09 |
0.00 |
34.09 |
0.00 % |
70,551 |
$ 2,405.08 |
BIS |
FAF
|
FIRST AMERICAN CORP |
0.00 |
0.00 |
24.85 |
0.00 |
24.85 |
0.00 % |
88,961 |
$ 2,210.68 |
BIS |
FSCI
|
FISHER COMMUNICATIONS, INC. CO |
0.00 |
0.00 |
49.62 |
0.00 |
49.62 |
0.00 % |
0 |
$ 0.00 |
TV |
FOX
|
FOX ENTERTAINMENT GROUP |
0.00 |
0.00 |
25.60 |
0.00 |
25.60 |
0.00 % |
974,459 |
$ 24,946.15 |
ENT |
GCI
|
GANNETT CO INC |
0.00 |
0.00 |
84.95 |
0.00 |
84.95 |
0.00 % |
272,492 |
$ 23,148.20 |
NSP |
IT
|
GARTNER INC |
0.00 |
0.00 |
13.38 |
0.00 |
13.38 |
0.00 % |
131,760 |
$ 1,762.95 |
BIS |
GET
|
GAYLORD ENTERTAINMENT CO |
0.00 |
0.00 |
31.32 |
0.00 |
31.32 |
0.00 % |
39,549 |
$ 1,238.67 |
ENT |
GMST
|
GEMSTAR-TV GUIDE INTL |
0.00 |
0.00 |
4.66 |
0.00 |
4.66 |
0.00 % |
423,294 |
$ 1,972.55 |
CSTV |
GTN
|
GRAY TELEVISION INC CL B |
0.00 |
0.00 |
14.00 |
0.00 |
14.00 |
0.00 % |
50,029 |
$ 700.41 |
TV |
GREY
|
GREY GLOBAL GROUP INC |
0.00 |
0.00 |
895.00 |
0.00 |
895.00 |
0.00 % |
1,376 |
$ 1,231.52 |
ADMK |
HHS
|
HARTE-HANKS INC |
0.00 |
0.00 |
23.40 |
0.00 |
23.40 |
0.00 % |
87,170 |
$ 2,039.78 |
ADMK |
HTV
|
HEARST-ARGYLE TV INC |
0.00 |
0.00 |
26.20 |
0.00 |
26.20 |
0.00 % |
93,035 |
$ 2,437.52 |
TV |
RX
|
IMS HEALTH INC |
0.00 |
0.00 |
24.35 |
0.00 |
24.35 |
0.00 % |
234,983 |
$ 5,721.84 |
BIS |
ICCI
|
INSIGHT COMMUNICATIONS |
0.00 |
0.00 |
9.21 |
0.00 |
9.21 |
0.00 % |
59,685 |
$ 549.70 |
CSTV |
IDC
|
INTERACTIVE DATA CORP |
0.00 |
0.00 |
17.31 |
0.00 |
17.31 |
0.00 % |
93,294 |
$ 1,614.92 |
BIS |
IPG
|
INTERPUBLIC GR OF COS |
0.00 |
0.00 |
14.00 |
0.00 |
14.00 |
0.00 % |
418,920 |
$ 5,864.88 |
ADMK |
ESI
|
ITT EDUCATIONAL SERVICES |
0.00 |
0.00 |
37.54 |
0.00 |
37.54 |
0.00 % |
45,715 |
$ 1,716.14 |
PET |
JW.A
|
JOHN WILEY & SONS CL A |
0.00 |
0.00 |
31.00 |
0.00 |
31.00 |
0.00 % |
62,042 |
$ 1,923.30 |
PET |
JRC
|
JOURNAL REGISTER CO |
0.00 |
0.00 |
19.97 |
0.00 |
19.97 |
0.00 % |
41,942 |
$ 837.58 |
NSP |
KRI
|
KNIGHT-RIDDER INC |
0.00 |
0.00 |
72.24 |
0.00 |
72.24 |
0.00 % |
78,700 |
$ 5,685.29 |
NSP |
LAMR
|
LAMAR ADVERTISING CO A |
0.00 |
0.00 |
43.77 |
0.00 |
43.77 |
0.00 % |
103,797 |
$ 4,543.19 |
ADMK |
LAUR
|
LAUREATE EDUCATION INC |
0.00 |
0.00 |
37.44 |
0.00 |
37.44 |
0.00 % |
45,148 |
$ 1,690.34 |
None |
LEE
|
LEE ENTERPRISES INC CL B |
0.00 |
0.00 |
47.31 |
0.00 |
47.31 |
0.00 % |
44,981 |
$ 2,128.05 |
NSP |
LC
|
LIBERTY CORP (THE) |
0.00 |
0.00 |
47.20 |
0.00 |
47.20 |
0.00 % |
18,697 |
$ 882.50 |
TV |
L
|
LIBERTY MEDIA CORP A |
0.00 |
0.00 |
8.96 |
0.00 |
8.96 |
0.00 % |
2,909,628 |
$ 26,070.27 |
CSTV |
MSO
|
MARTHA STEWART LVG OMNI |
0.00 |
0.00 |
9.14 |
0.00 |
9.14 |
0.00 % |
49,564 |
$ 453.01 |
CPUB |
MVL
|
MARVEL ENTERPRISES INC |
0.00 |
0.00 |
19.27 |
0.00 |
19.27 |
0.00 % |
108,960 |
$ 2,099.66 |
ENT |
MNI
|
MCCLATCHY COMPANY CL A |
0.00 |
0.00 |
69.60 |
0.00 |
69.60 |
0.00 % |
46,360 |
$ 3,226.66 |
NSP |
MHP
|
MCGRAW-HILL COMPANIES |
0.00 |
0.00 |
77.13 |
0.00 |
77.13 |
0.00 % |
190,500 |
$ 14,693.27 |
PET |
MEG
|
MEDIA GENERAL CL A |
0.00 |
0.00 |
63.92 |
0.00 |
63.92 |
0.00 % |
23,709 |
$ 1,515.48 |
NSP |
MCCC
|
MEDIACOM COMMUNICATION A |
0.00 |
0.00 |
8.00 |
0.00 |
8.00 |
0.00 % |
118,806 |
$ 950.45 |
CSTV |
MDP
|
MEREDITH CORP CL CM |
0.00 |
0.00 |
54.50 |
0.00 |
54.50 |
0.00 % |
50,243 |
$ 2,738.24 |
CPUB |
MGM
|
METRO-GOLDWYN-MAYER INC |
0.00 |
0.00 |
12.33 |
0.00 |
12.33 |
0.00 % |
235,836 |
$ 2,907.86 |
ENT |
MCO
|
MOODY'S CORPORATION |
0.00 |
0.00 |
64.84 |
0.00 |
64.84 |
0.00 % |
149,700 |
$ 9,706.55 |
BIS |
NYT
|
NEW YORK TIMES CO CL A |
0.00 |
0.00 |
44.95 |
0.00 |
44.95 |
0.00 % |
148,693 |
$ 6,683.75 |
NSP |
OMC
|
OMNICOM GROUP INC |
0.00 |
0.00 |
77.02 |
0.00 |
77.02 |
0.00 % |
189,046 |
$ 14,560.32 |
ADMK |
ORCI
|
OPINION RESEARCH CORP |
0.00 |
0.00 |
7.04 |
0.00 |
7.04 |
0.00 % |
6,200 |
$ 43.65 |
ADMK |
PAX
|
PAXSON COMMUNICATIONS CP |
0.00 |
0.00 |
3.25 |
0.00 |
3.25 |
0.00 % |
76,931 |
$ 250.03 |
TV |
PGTV
|
PEGASUS COMMUN CORP CL A |
0.00 |
0.00 |
18.38 |
0.00 |
18.38 |
0.00 % |
5,827 |
$ 107.10 |
CSTV |
PTON
|
PENTON MEDIA INC |
0.00 |
0.00 |
0.43 |
0.00 |
0.43 |
0.00 % |
33,507 |
$ 14.41 |
B2BM |
PIXR
|
PIXAR |
0.00 |
0.00 |
69.15 |
0.00 |
69.15 |
0.00 % |
56,228 |
$ 3,888.17 |
ENT |
PLA
|
PLAYBOY ENTERPRISES B |
0.00 |
0.00 |
12.20 |
0.00 |
12.20 |
0.00 % |
33,387 |
$ 407.32 |
CPUB |
PRM
|
PRIMEDIA INC |
0.00 |
0.00 |
2.75 |
0.00 |
2.75 |
0.00 % |
260,246 |
$ 715.68 |
B2BM |
PQE
|
PROQUEST COMPANY |
0.00 |
0.00 |
27.65 |
0.00 |
27.65 |
0.00 % |
28,479 |
$ 787.44 |
BIS |
PTZ
|
PULITZER INC |
0.00 |
0.00 |
47.65 |
0.00 |
47.65 |
0.00 % |
21,603 |
$ 1,029.38 |
NSP |
RHD
|
R.H. DONNELLEY CORP |
0.00 |
0.00 |
44.30 |
0.00 |
44.30 |
0.00 % |
31,194 |
$ 1,381.89 |
ADMK |
RDA
|
READER'S DIGEST ASSN INC |
0.00 |
0.00 |
15.35 |
0.00 |
15.35 |
0.00 % |
99,000 |
$ 1,519.65 |
CPUB |
RLRN
|
RENAISSANCE LEARNING INC |
0.00 |
0.00 |
22.30 |
0.00 |
22.30 |
0.00 % |
31,057 |
$ 692.57 |
PET |
SCHL
|
SCHOLASTIC CORP |
0.00 |
0.00 |
30.04 |
0.00 |
30.04 |
0.00 % |
39,507 |
$ 1,186.79 |
CBKS |
SBGI
|
SINCLAIR BROADCAST GP A |
0.00 |
0.00 |
10.70 |
0.00 |
10.70 |
0.00 % |
86,083 |
$ 921.09 |
TV |
SBSA
|
SPANISH BRDCSTNG SYS A |
0.00 |
0.00 |
9.50 |
0.00 |
9.50 |
0.00 % |
64,706 |
$ 614.71 |
RAD |
SGRP
|
SPAR GROUP INC |
0.00 |
0.00 |
1.04 |
0.00 |
1.04 |
0.00 % |
18,859 |
$ 19.61 |
ADMK |
TTEC
|
TELETECH HOLDINGS INC |
0.00 |
0.00 |
8.59 |
0.00 |
8.59 |
0.00 % |
74,502 |
$ 639.97 |
ADMK |
TNM
|
THOMAS NELSON INC |
0.00 |
0.00 |
21.90 |
0.00 |
21.90 |
0.00 % |
14,466 |
$ 316.81 |
CBKS |
TOC
|
THOMSON CORP THE |
0.00 |
0.00 |
32.29 |
0.00 |
32.29 |
0.00 % |
655,037 |
$ 21,151.14 |
BIS |
TWX
|
TIME WARNER INC |
0.00 |
0.00 |
17.43 |
0.00 |
17.43 |
0.00 % |
4,559,517 |
$ 79,472.38 |
ENT |
TRB
|
TRIBUNE CO |
0.00 |
0.00 |
45.19 |
0.00 |
45.19 |
0.00 % |
327,671 |
$ 14,807.45 |
NSP |
UVN
|
UNIVISION COMMUNICATIONS |
0.00 |
0.00 |
31.02 |
0.00 |
31.02 |
0.00 % |
249,492 |
$ 7,739.24 |
TV |
VCI
|
VALASSIS COMMUNICATIONS |
0.00 |
0.00 |
30.33 |
0.00 |
30.33 |
0.00 % |
52,101 |
$ 1,580.22 |
ADMK |
VIA.B
|
VIACOM INC NON-VOT B |
0.00 |
0.00 |
35.51 |
0.00 |
35.51 |
0.00 % |
1,732,614 |
$ 61,525.12 |
ENT |
DIS
|
WALT DISNEY CO THE |
0.00 |
0.00 |
25.18 |
0.00 |
25.18 |
0.00 % |
2,052,189 |
$ 51,674.12 |
ENT |
WPO
|
WASHINGTON POST CO CL B |
0.00 |
0.00 |
896.10 |
0.00 |
896.10 |
0.00 % |
9,561 |
$ 8,567.61 |
NSP |
WSTC
|
WEST CORPORATION |
0.00 |
0.00 |
25.70 |
0.00 |
25.70 |
0.00 % |
67,349 |
$ 1,730.87 |
ADMK |
WON
|
WESTWOOD ONE INC |
0.00 |
0.00 |
23.68 |
0.00 |
23.68 |
0.00 % |
97,703 |
$ 2,313.61 |
RAD |
WWE
|
WORLD WRESTLING ENTMT |
0.00 |
0.00 |
12.73 |
0.00 |
12.73 |
0.00 % |
68,409 |
$ 870.85 |
ENT |
YHOO
|
YAHOO! INC |
0.00 |
0.00 |
34.91 |
0.00 |
34.91 |
0.00 % |
1,346,728 |
$ 47,014.27 |
NET |
YBTVA
|
YOUNG BROADCASTING CL A |
0.00 |
0.00 |
12.60 |
0.00 |
12.60 |
0.00 % |
19,867 |
$ 250.32 |
TV |
|
Segment Legend: ADMK: Advertising, Marketing Services & Specialty Media; B2BM: Business-to-Business Media; BIS: Business Information Services; CBKS: Consumer Books; CSTV: Cable and Satellite Television; CPUB: Consumer Publishing; ENT: Entertainment; PET: Professional, Educational & Training Media; NET: Consumer Internet; NSP: Newspaper Publishing; RAD: Radio Broadcasting; TV: Broadcast Television |
Terms of Use
The 100 companies included in the VSS Media 100(sm) were chosen by senior professionals at Veronis Suhler Stevenson ("VSS") and are intended merely as a representation of the media and communications segments as defined by VSS. The selection of companies used in the VSS Media 100 is based on weighted criteria whereby each communications segment is represented by a percentage of companies that, in VSS's assessment, reflect the segment's share of the communications industry. The weighted criteria was determined by VSS proprietary methodology that factors in spending data from the VSS Communication Industry Forecast and revenue data from the VSS Communications Industry Report. The companies listed here were not soley selected on the basis of factors such as their market capitalization or revenues. The companies generate a majority of their revenues in North America and are publicly listed on U.S. stock exchanges. THE LIST IS NOT INTENDED TO CONSTITUTE INVESTMENT ADVICE OR AN ENDORSEMENT BY VSS OF ANY OF THE COMPANIES NAMED THEREIN. The VSS Media 100 may be adjusted as necessary without further notice to account for future developments including, but not limited to, mergers, acquisitions, bankruptcies, or other market developments, and will be reviewed periodically. ALL INFORMATION IS PROVIDED "AS IS." ALL WARRANTIES AND REPRESENTATIONS OF ANY KIND ARE EXPRESSLY DISCLAIMED, INCLUDING ANY IMPLIED WARRANTIES OF MERCHANTABILITY AND FITNESS FOR A PARTICULAR PURPOSE OR WARRANTIES AS TO ANY RESULTS TO BE OBTAINED FROM THE USE OF ANY INFORMATION. Website design and content copyright © 2002 Veronis Suhler Stevenson. All rights reserved worldwide. "VSS Media 100" is a service mark of Veronis Suhler Stevenson.
Please if you have any questions or suggestions regarding the VSS Media 100.
|
|
|