| Current Indices Quotes are delayed 15-20 minutes |
|
| |
Change |
Last |
% Chg |
YTD % Chg |
|
|
D J I
|
0.00  |
9,348.87 |
0.000 % |
10.77 % |
|
|
Nasdaq
|
0.00 |
1,765.32 |
0.000 % |
24.35 % |
|
|
S & P
|
0.00 |
993.06 |
0.000 % |
11.40 % |
|
| VSS Media 100 |
0.00 |
1,502.87 |
0.00 % |
25.89 % |
|
|
| 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
|
|
GREY
|
GREY GLOBAL GROUP INC |
0.00 |
0.00 |
779.00 |
0.00 |
779.00 |
0.00 % |
1,298 |
$ 1,011.14 |
ADMK |
|
WPO
|
WASHINGTON POST CO CL B |
0.00 |
0.00 |
679.00 |
0.00 |
679.00 |
0.00 % |
9,532 |
$ 6,472.23 |
NSP |
|
CECO
|
CAREER EDUCATION CORP |
0.00 |
0.00 |
90.18 |
0.00 |
90.18 |
0.00 % |
49,577 |
$ 4,470.85 |
PET |
|
ERTS
|
ELECTRONIC ARTS INC |
0.00 |
0.00 |
88.85 |
0.00 |
88.85 |
0.00 % |
147,220 |
$ 13,080.50 |
ENT |
|
SSP
|
E.W. SCRIPPS CO CL A |
0.00 |
0.00 |
85.22 |
0.00 |
85.22 |
0.00 % |
80,700 |
$ 6,877.25 |
NSP |
|
GCI
|
GANNETT CO INC |
0.00 |
0.00 |
78.21 |
0.00 |
78.21 |
0.00 % |
269,705 |
$ 21,093.63 |
NSP |
|
OMC
|
OMNICOM GROUP INC |
0.00 |
0.00 |
76.79 |
0.00 |
76.79 |
0.00 % |
190,037 |
$ 14,592.94 |
ADMK |
|
PIXR
|
PIXAR |
0.00 |
0.00 |
71.89 |
0.00 |
71.89 |
0.00 % |
54,560 |
$ 3,922.32 |
ENT |
|
KRI
|
KNIGHT-RIDDER INC |
0.00 |
0.00 |
67.21 |
0.00 |
67.21 |
0.00 % |
80,397 |
$ 5,403.48 |
NSP |
|
EDMC
|
EDUCATION MANAGEMENT CP |
0.00 |
0.00 |
60.50 |
0.00 |
60.50 |
0.00 % |
35,672 |
$ 2,158.16 |
PET |
|
MHP
|
MCGRAW-HILL COMPANIES |
0.00 |
0.00 |
60.17 |
0.00 |
60.17 |
0.00 % |
191,200 |
$ 11,504.50 |
PET |
|
MEG
|
MEDIA GENERAL CL A |
0.00 |
0.00 |
59.91 |
0.00 |
59.91 |
0.00 % |
23,392 |
$ 1,401.41 |
NSP |
|
MNI
|
MCCLATCHY COMPANY CL A |
0.00 |
0.00 |
58.81 |
0.00 |
58.81 |
0.00 % |
46,135 |
$ 2,713.20 |
NSP |
|
FIC
|
FAIR ISAAC CORP |
0.00 |
0.00 |
57.51 |
0.00 |
57.51 |
0.00 % |
48,196 |
$ 2,771.75 |
BIS |
|
MCO
|
MOODY'S CORPORATION |
0.00 |
0.00 |
51.59 |
0.00 |
51.59 |
0.00 % |
149,200 |
$ 7,697.23 |
BIS |
|
PTZ
|
PULITZER INC |
0.00 |
0.00 |
49.88 |
0.00 |
49.88 |
0.00 % |
21,418 |
$ 1,068.33 |
NSP |
|
FSCI
|
FISHER COMMUNICATIONS |
0.00 |
0.00 |
49.72 |
0.00 |
49.72 |
0.00 % |
8,594 |
$ 427.29 |
TV |
|
ETM
|
ENTERCOM COMMUNICATIONS |
0.00 |
0.00 |
49.20 |
0.00 |
49.20 |
0.00 % |
51,278 |
$ 2,522.88 |
RAD |
|
MDP
|
MEREDITH CORP CL CM |
0.00 |
0.00 |
47.66 |
0.00 |
47.66 |
0.00 % |
49,736 |
$ 2,370.42 |
CPUB |
|
TRB
|
TRIBUNE CO |
0.00 |
0.00 |
46.17 |
0.00 |
46.17 |
0.00 % |
313,692 |
$ 14,483.16 |
NSP |
|
EXBD
|
CORPORATE EXEC BOARD CO |
0.00 |
0.00 |
45.00 |
0.00 |
45.00 |
0.00 % |
37,803 |
$ 1,701.14 |
BIS |
|
AD
|
ADVO INC |
0.00 |
0.00 |
44.85 |
0.00 |
44.85 |
0.00 % |
19,956 |
$ 895.03 |
ADMK |
|
VIA.B
|
VIACOM INC NON-VOT B |
0.00 |
0.00 |
44.64 |
0.00 |
44.64 |
0.00 % |
1,755,203 |
$ 78,352.26 |
ENT |
|
NYT
|
NEW YORK TIMES CO CL A |
0.00 |
0.00 |
44.36 |
0.00 |
44.36 |
0.00 % |
149,423 |
$ 6,628.40 |
NSP |
|
LC
|
LIBERTY CORP (THE) |
0.00 |
0.00 |
42.96 |
0.00 |
42.96 |
0.00 % |
19,175 |
$ 823.76 |
TV |
|
CCU
|
CLEAR CHANNEL COMM INC |
0.00 |
0.00 |
42.92 |
0.00 |
42.92 |
0.00 % |
614,907 |
$ 26,391.81 |
RAD |
|
ESI
|
ITT EDUCATIONAL SERVICES |
0.00 |
0.00 |
42.41 |
0.00 |
42.41 |
0.00 % |
44,854 |
$ 1,902.26 |
PET |
|
DNB
|
DUN & BRADSTREET CORP |
0.00 |
0.00 |
42.34 |
0.00 |
42.34 |
0.00 % |
73,819 |
$ 3,125.50 |
BIS |
|
DJ
|
DOW JONES & CO INC CL CM |
0.00 |
0.00 |
41.95 |
0.00 |
41.95 |
0.00 % |
81,449 |
$ 3,416.79 |
NSP |
|
RHD
|
R.H. DONNELLEY CORP |
0.00 |
0.00 |
40.75 |
0.00 |
40.75 |
0.00 % |
30,775 |
$ 1,254.08 |
ADMK |
|
BARZ
|
BARRA INC |
0.00 |
0.00 |
39.56 |
0.00 |
39.56 |
0.00 % |
19,245 |
$ 761.33 |
BIS |
|
CPS
|
CHOICEPOINT INC |
0.00 |
0.00 |
38.89 |
0.00 |
38.89 |
0.00 % |
87,184 |
$ 3,390.59 |
BIS |
|
LEE
|
LEE ENTERPRISES INC CL B |
0.00 |
0.00 |
38.65 |
0.00 |
38.65 |
0.00 % |
44,584 |
$ 1,723.17 |
NSP |
|
DISH
|
ECHOSTAR CMMCTNS CORP |
0.00 |
0.00 |
36.34 |
0.00 |
36.34 |
0.00 % |
484,251 |
$ 17,597.68 |
CSTV |
|
UVN
|
UNIVISION COMMUNICATIONS |
0.00 |
0.00 |
36.30 |
0.00 |
36.30 |
0.00 % |
229,392 |
$ 8,326.93 |
TV |
|
COX
|
COX COMMUNICATIONS CL A |
0.00 |
0.00 |
33.30 |
0.00 |
33.30 |
0.00 % |
620,295 |
$ 20,655.82 |
CSTV |
|
LAMR
|
LAMAR ADVERTISING CO A |
0.00 |
0.00 |
31.95 |
0.00 |
31.95 |
0.00 % |
103,248 |
$ 3,298.77 |
ADMK |
|
YHOO
|
YAHOO! INC |
0.00 |
0.00 |
31.82 |
0.00 |
31.82 |
0.00 % |
610,116 |
$ 19,413.89 |
NET |
|
WON
|
WESTWOOD ONE INC |
0.00 |
0.00 |
31.55 |
0.00 |
31.55 |
0.00 % |
101,168 |
$ 3,191.85 |
RAD |
|
FOX
|
FOX ENTERTAINMENT GROUP |
0.00 |
0.00 |
30.52 |
0.00 |
30.52 |
0.00 % |
899,936 |
$ 27,466.05 |
ENT |
|
TOC
|
THOMSON CORP THE |
0.00 |
0.00 |
30.00 |
0.00 |
30.00 |
0.00 % |
653,004 |
$ 19,590.12 |
BIS |
|
VCI
|
VALASSIS COMMUNICATIONS |
0.00 |
0.00 |
29.72 |
0.00 |
29.72 |
0.00 % |
52,026 |
$ 1,546.21 |
ADMK |
|
SCHL
|
SCHOLASTIC CORP |
0.00 |
0.00 |
28.32 |
0.00 |
28.32 |
0.00 % |
39,266 |
$ 1,112.01 |
CBKS |
|
JW.A
|
JOHN WILEY & SONS CL A |
0.00 |
0.00 |
27.84 |
0.00 |
27.84 |
0.00 % |
61,652 |
$ 1,716.39 |
PET |
|
CMCSK
|
COMCAST CL A SPECIAL |
0.00 |
0.00 |
27.15 |
0.00 |
27.15 |
0.00 % |
2,250,431 |
$ 61,099.20 |
CSTV |
|
SLVN
|
SYLVAN LEARNING SYS INC |
0.00 |
0.00 |
27.10 |
0.00 |
27.10 |
0.00 % |
43,097 |
$ 1,167.93 |
PET |
|
PQE
|
PROQUEST COMPANY |
0.00 |
0.00 |
26.63 |
0.00 |
26.63 |
0.00 % |
28,284 |
$ 753.20 |
BIS |
|
DV
|
DEVRY INC |
0.00 |
0.00 |
25.75 |
0.00 |
25.75 |
0.00 % |
69,956 |
$ 1,801.37 |
PET |
|
WSTC
|
WEST CORPORATION |
0.00 |
0.00 |
25.29 |
0.00 |
25.29 |
0.00 % |
67,013 |
$ 1,694.76 |
ADMK |
|
HTV
|
HEARST-ARGYLE TV INC |
0.00 |
0.00 |
25.16 |
0.00 |
25.16 |
0.00 % |
92,600 |
$ 2,329.82 |
TV |
|
YBTVA
|
YOUNG BROADCASTING CL A |
0.00 |
0.00 |
24.69 |
0.00 |
24.69 |
0.00 % |
17,630 |
$ 435.28 |
TV |
|
FAF
|
FIRST AMERICAN CORP |
0.00 |
0.00 |
24.15 |
0.00 |
24.15 |
0.00 % |
77,590 |
$ 1,873.80 |
BIS |
|
OVER
|
OVERTURE SERVICES INC |
0.00 |
0.00 |
23.86 |
0.00 |
23.86 |
0.00 % |
64,086 |
$ 1,529.09 |
NET |
|
CXR
|
COX RADIO INC |
0.00 |
0.00 |
23.80 |
0.00 |
23.80 |
0.00 % |
100,357 |
$ 2,388.50 |
RAD |
|
BLC
|
BELO CORPORATION CL A |
0.00 |
0.00 |
23.07 |
0.00 |
23.07 |
0.00 % |
113,588 |
$ 2,620.48 |
TV |
|
EFX
|
EQUIFAX INC |
0.00 |
0.00 |
22.89 |
0.00 |
22.89 |
0.00 % |
140,317 |
$ 3,211.86 |
BIS |
|
MVL
|
MARVEL ENTERPRISES INC |
0.00 |
0.00 |
22.80 |
0.00 |
22.80 |
0.00 % |
67,017 |
$ 1,527.99 |
ENT |
|
DIS
|
WALT DISNEY CO THE |
0.00 |
0.00 |
21.41 |
0.00 |
21.41 |
0.00 % |
2,044,147 |
$ 43,765.19 |
ENT |
|
EMMS
|
EMMIS COMMUNICATION CL A |
0.00 |
0.00 |
21.04 |
0.00 |
21.04 |
0.00 % |
54,366 |
$ 1,143.86 |
RAD |
|
PGTV
|
PEGASUS COMMUN CORP CL A |
0.00 |
0.00 |
21.01 |
0.00 |
21.01 |
0.00 % |
5,696 |
$ 119.67 |
CSTV |
|
CVC
|
CABLEVISION NY GRP CL A |
0.00 |
0.00 |
20.01 |
0.00 |
20.01 |
0.00 % |
291,712 |
$ 5,837.16 |
CSTV |
|
GET
|
GAYLORD ENTERTAINMENT CO |
0.00 |
0.00 |
19.26 |
0.00 |
19.26 |
0.00 % |
33,792 |
$ 650.83 |
ENT |
|
HHS
|
HARTE-HANKS INC |
0.00 |
0.00 |
19.17 |
0.00 |
19.17 |
0.00 % |
88,755 |
$ 1,701.43 |
ADMK |
|
RX
|
IMS HEALTH INC |
0.00 |
0.00 |
19.06 |
0.00 |
19.06 |
0.00 % |
239,100 |
$ 4,557.25 |
BIS |
|
JRC
|
JOURNAL REGISTER CO |
0.00 |
0.00 |
17.98 |
0.00 |
17.98 |
0.00 % |
41,139 |
$ 739.68 |
NSP |
|
IDC
|
INTERACTIVE DATA CORP |
0.00 |
0.00 |
16.74 |
0.00 |
16.74 |
0.00 % |
92,472 |
$ 1,547.98 |
BIS |
|
AOL
|
AOL TIME WARNER INC |
0.00 |
0.00 |
16.02 |
0.00 |
16.02 |
0.00 % |
4,512,786 |
$ 72,294.83 |
ENT |
|
ACXM
|
ACXIOM CORP |
0.00 |
0.00 |
15.95 |
0.00 |
15.95 |
0.00 % |
85,351 |
$ 1,361.35 |
BIS |
|
POS
|
CATALINA MARKETING CORP |
0.00 |
0.00 |
15.00 |
0.00 |
15.00 |
0.00 % |
53,424 |
$ 801.36 |
ADMK |
|
PLA
|
PLAYBOY ENTERPRISES B |
0.00 |
0.00 |
14.58 |
0.00 |
14.58 |
0.00 % |
27,428 |
$ 399.90 |
CPUB |
|
MGM
|
METRO-GOLDWYN-MAYER INC |
0.00 |
0.00 |
14.56 |
0.00 |
14.56 |
0.00 % |
244,866 |
$ 3,565.25 |
ENT |
|
GMH
|
GENERAL MOTORS CORP CL H |
0.00 |
0.00 |
14.33 |
0.00 |
14.33 |
0.00 % |
1,668,852 |
$ 23,914.65 |
CSTV |
|
QTRN
|
QUINTILES TRANSNATIONAL |
0.00 |
0.00 |
14.10 |
0.00 |
14.10 |
0.00 % |
118,501 |
$ 1,670.86 |
BIS |
|
IPG
|
INTERPUBLIC GR OF COS |
0.00 |
0.00 |
14.06 |
0.00 |
14.06 |
0.00 % |
391,399 |
$ 5,503.07 |
ADMK |
|
GTN
|
GRAY TELEVISION INC CL B |
0.00 |
0.00 |
12.80 |
0.00 |
12.80 |
0.00 % |
50,616 |
$ 647.88 |
TV |
|
ATVI
|
ACTIVISION INC |
0.00 |
0.00 |
12.50 |
0.00 |
12.50 |
0.00 % |
88,103 |
$ 1,101.29 |
ENT |
|
RDA
|
READER'S DIGEST ASSN INC |
0.00 |
0.00 |
12.46 |
0.00 |
12.46 |
0.00 % |
98,937 |
$ 1,232.76 |
CPUB |
|
TNM
|
THOMAS NELSON INC |
0.00 |
0.00 |
12.20 |
0.00 |
12.20 |
0.00 % |
14,390 |
$ 175.56 |
CBKS |
|
L
|
LIBERTY MEDIA CORP A |
0.00 |
0.00 |
11.85 |
0.00 |
11.85 |
0.00 % |
2,685,665 |
$ 31,825.13 |
CSTV |
|
ICCI
|
INSIGHT COMMUNICATIONS |
0.00 |
0.00 |
11.62 |
0.00 |
11.62 |
0.00 % |
60,139 |
$ 698.82 |
CSTV |
|
SBGI
|
SINCLAIR BROADCAST GP A |
0.00 |
0.00 |
11.25 |
0.00 |
11.25 |
0.00 % |
85,669 |
$ 963.78 |
TV |
|
DCLK
|
DOUBLECLICK INC |
0.00 |
0.00 |
10.89 |
0.00 |
10.89 |
0.00 % |
137,181 |
$ 1,493.90 |
NET |
|
IT
|
GARTNER INC |
0.00 |
0.00 |
10.20 |
0.00 |
10.20 |
0.00 % |
77,706 |
$ 792.60 |
BIS |
|
WWE
|
WORLD WRESTLING ENTMT |
0.00 |
0.00 |
9.71 |
0.00 |
9.71 |
0.00 % |
68,382 |
$ 663.99 |
ENT |
|
MSO
|
MARTHA STEWART LVG OMNI |
0.00 |
0.00 |
8.89 |
0.00 |
8.89 |
0.00 % |
49,519 |
$ 440.22 |
CPUB |
|
ACME
|
ACME COMMUNICATIONS INC |
0.00 |
0.00 |
7.93 |
0.00 |
7.93 |
0.00 % |
16,767 |
$ 132.96 |
TV |
|
SBSA
|
SPANISH BRDCSTNG SYS A |
0.00 |
0.00 |
7.80 |
0.00 |
7.80 |
0.00 % |
64,685 |
$ 504.54 |
RAD |
|
CNET
|
CNET NETWORKS INC |
0.00 |
0.00 |
7.25 |
0.00 |
7.25 |
0.00 % |
140,294 |
$ 1,017.13 |
NET |
|
ALOY
|
ALLOY INC |
0.00 |
0.00 |
6.90 |
0.00 |
6.90 |
0.00 % |
41,072 |
$ 283.40 |
NET |
|
MCCC
|
MEDIACOM COMMUNICATION A |
0.00 |
0.00 |
6.80 |
0.00 |
6.80 |
0.00 % |
118,632 |
$ 806.70 |
CSTV |
|
ORCI
|
OPINION RESEARCH CORP |
0.00 |
0.00 |
6.47 |
0.00 |
6.47 |
0.00 % |
6,071 |
$ 39.28 |
ADMK |
|
TTEC
|
TELETECH HOLDINGS INC |
0.00 |
0.00 |
4.61 |
0.00 |
4.61 |
0.00 % |
74,194 |
$ 342.03 |
ADMK |
|
PAX
|
PAXSON COMMUNICATIONS CP |
0.00 |
0.00 |
4.53 |
0.00 |
4.53 |
0.00 % |
67,766 |
$ 306.98 |
TV |
|
GMST
|
GEMSTAR-TV GUIDE INTL |
0.00 |
0.00 |
4.36 |
0.00 |
4.36 |
0.00 % |
408,179 |
$ 1,779.66 |
CSTV |
|
CHTR
|
CHARTER COMMUNICATIONS A |
0.00 |
0.00 |
3.98 |
0.00 |
3.98 |
0.00 % |
294,578 |
$ 1,172.42 |
CSTV |
|
SGRP
|
SPAR GROUP INC |
0.00 |
0.00 |
3.39 |
0.00 |
3.39 |
0.00 % |
18,859 |
$ 63.93 |
ADMK |
|
PRM
|
PRIMEDIA INC |
0.00 |
0.00 |
2.77 |
0.00 |
2.77 |
0.00 % |
259,604 |
$ 719.10 |
B2BM |
|
RCNC
|
RCN CORP |
0.00 |
0.00 |
2.49 |
0.00 |
2.49 |
0.00 % |
111,171 |
$ 276.82 |
CSTV |
|
PTON
|
PENTON MEDIA INC |
0.00 |
0.00 |
0.80 |
0.00 |
0.80 |
0.00 % |
33,178 |
$ 26.54 |
B2BM |
|
POVT
|
PROVANT INC |
0.00 |
0.00 |
0.01 |
0.00 |
0.01 |
0.00 % |
27,252 |
$ 0.27 |
PET |
|
| 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.
|
 |
|
