Current Indices Quotes are delayed 15-20 minutes |
|
|
Change |
Last |
% Chg |
YTD % Chg |
|
D J I
|
0.00  |
10,278.22 |
0.000 % |
18.84 % |
|
Nasdaq
|
0.00  |
1,951.02 |
0.000 % |
31.55 % |
|
S & P
|
0.00  |
1,088.66 |
0.000 % |
19.18 % |
|
VSS Media 100 |
0.00  |
1,646.64 |
0.00 % |
29.57 % |
|
|
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
|
WPO
|
WASHINGTON POST CO CL B |
0.00 |
0.00 |
772.50 |
0.00 |
772.50 |
0.00 % |
9,532 |
$ 7,363.47 |
NSP |
GREY
|
GREY GLOBAL GROUP INC |
0.00 |
0.00 |
684.00 |
0.00 |
684.00 |
0.00 % |
1,304 |
$ 891.94 |
ADMK |
SSP
|
E.W. SCRIPPS CO CL A |
0.00 |
0.00 |
93.66 |
0.00 |
93.66 |
0.00 % |
80,900 |
$ 7,577.09 |
NSP |
GCI
|
GANNETT CO INC |
0.00 |
0.00 |
88.03 |
0.00 |
88.03 |
0.00 % |
271,062 |
$ 23,861.59 |
NSP |
OMC
|
OMNICOM GROUP INC |
0.00 |
0.00 |
84.79 |
0.00 |
84.79 |
0.00 % |
190,001 |
$ 16,110.18 |
ADMK |
KRI
|
KNIGHT-RIDDER INC |
0.00 |
0.00 |
74.72 |
0.00 |
74.72 |
0.00 % |
79,896 |
$ 5,969.83 |
NSP |
MHP
|
MCGRAW-HILL COMPANIES |
0.00 |
0.00 |
68.32 |
0.00 |
68.32 |
0.00 % |
191,600 |
$ 13,090.11 |
PET |
MNI
|
MCCLATCHY COMPANY CL A |
0.00 |
0.00 |
67.74 |
0.00 |
67.74 |
0.00 % |
46,233 |
$ 3,131.82 |
NSP |
PIXR
|
PIXAR |
0.00 |
0.00 |
66.89 |
0.00 |
66.89 |
0.00 % |
55,275 |
$ 3,697.34 |
ENT |
MEG
|
MEDIA GENERAL CL A |
0.00 |
0.00 |
64.38 |
0.00 |
64.38 |
0.00 % |
23,527 |
$ 1,514.67 |
NSP |
EDMC
|
EDUCATION MANAGEMENT CP |
0.00 |
0.00 |
60.21 |
0.00 |
60.21 |
0.00 % |
36,176 |
$ 2,178.16 |
PET |
MCO
|
MOODY'S CORPORATION |
0.00 |
0.00 |
58.94 |
0.00 |
58.94 |
0.00 % |
148,800 |
$ 8,770.27 |
BIS |
PTZ
|
PULITZER INC |
0.00 |
0.00 |
52.80 |
0.00 |
52.80 |
0.00 % |
21,439 |
$ 1,131.98 |
NSP |
ETM
|
ENTERCOM COMMUNICATIONS |
0.00 |
0.00 |
51.90 |
0.00 |
51.90 |
0.00 % |
51,378 |
$ 2,666.52 |
RAD |
FIC
|
FAIR ISAAC CORP |
0.00 |
0.00 |
50.20 |
0.00 |
50.20 |
0.00 % |
46,702 |
$ 2,344.44 |
BIS |
TRB
|
TRIBUNE CO |
0.00 |
0.00 |
49.87 |
0.00 |
49.87 |
0.00 % |
312,250 |
$ 15,571.91 |
NSP |
DJ
|
DOW JONES & CO INC CL CM |
0.00 |
0.00 |
48.82 |
0.00 |
48.82 |
0.00 % |
81,568 |
$ 3,982.15 |
NSP |
DNB
|
DUN & BRADSTREET CORP |
0.00 |
0.00 |
48.16 |
0.00 |
48.16 |
0.00 % |
72,706 |
$ 3,501.52 |
BIS |
FSCI
|
FISHER COMMUNICATIONS, INC. CO |
0.00 |
0.00 |
47.91 |
0.00 |
47.91 |
0.00 % |
0 |
$ 0.00 |
TV |
MDP
|
MEREDITH CORP CL CM |
0.00 |
0.00 |
47.83 |
0.00 |
47.83 |
0.00 % |
50,167 |
$ 2,399.49 |
CPUB |
ESI
|
ITT EDUCATIONAL SERVICES |
0.00 |
0.00 |
46.40 |
0.00 |
46.40 |
0.00 % |
45,270 |
$ 2,100.53 |
PET |
NYT
|
NEW YORK TIMES CO CL A |
0.00 |
0.00 |
46.11 |
0.00 |
46.11 |
0.00 % |
148,951 |
$ 6,868.13 |
NSP |
ERTS
|
ELECTRONIC ARTS INC |
0.00 |
0.00 |
46.09 |
0.00 |
46.09 |
0.00 % |
297,870 |
$ 13,728.83 |
ENT |
CCU
|
CLEAR CHANNEL COMM INC |
0.00 |
0.00 |
46.07 |
0.00 |
46.07 |
0.00 % |
615,581 |
$ 28,359.82 |
RAD |
LC
|
LIBERTY CORP (THE) |
0.00 |
0.00 |
45.90 |
0.00 |
45.90 |
0.00 % |
19,239 |
$ 883.07 |
TV |
EXBD
|
CORPORATE EXEC BOARD CO |
0.00 |
0.00 |
45.21 |
0.00 |
45.21 |
0.00 % |
37,274 |
$ 1,685.16 |
BIS |
VIA.B
|
VIACOM INC NON-VOT B |
0.00 |
0.00 |
42.75 |
0.00 |
42.75 |
0.00 % |
1,749,242 |
$ 74,780.10 |
ENT |
LEE
|
LEE ENTERPRISES INC CL B |
0.00 |
0.00 |
42.50 |
0.00 |
42.50 |
0.00 % |
44,584 |
$ 1,894.82 |
NSP |
YHOO
|
YAHOO! INC |
0.00 |
0.00 |
42.11 |
0.00 |
42.11 |
0.00 % |
657,334 |
$ 27,680.33 |
NET |
UVN
|
UNIVISION COMMUNICATIONS |
0.00 |
0.00 |
39.60 |
0.00 |
39.60 |
0.00 % |
322,502 |
$ 12,771.08 |
TV |
RHD
|
R.H. DONNELLEY CORP |
0.00 |
0.00 |
39.43 |
0.00 |
39.43 |
0.00 % |
31,016 |
$ 1,222.96 |
ADMK |
CPS
|
CHOICEPOINT INC |
0.00 |
0.00 |
37.28 |
0.00 |
37.28 |
0.00 % |
87,414 |
$ 3,258.79 |
BIS |
LAMR
|
LAMAR ADVERTISING CO A |
0.00 |
0.00 |
36.82 |
0.00 |
36.82 |
0.00 % |
103,286 |
$ 3,802.99 |
ADMK |
CECO
|
CAREER EDUCATION CORP |
0.00 |
0.00 |
36.78 |
0.00 |
36.78 |
0.00 % |
100,150 |
$ 3,683.52 |
PET |
BARZ
|
BARRA INC |
0.00 |
0.00 |
35.03 |
0.00 |
35.03 |
0.00 % |
19,437 |
$ 680.88 |
BIS |
COX
|
COX COMMUNICATIONS CL A |
0.00 |
0.00 |
34.09 |
0.00 |
34.09 |
0.00 % |
620,474 |
$ 21,151.96 |
CSTV |
SCHL
|
SCHOLASTIC CORP |
0.00 |
0.00 |
33.89 |
0.00 |
33.89 |
0.00 % |
39,327 |
$ 1,332.79 |
CBKS |
TOC
|
THOMSON CORP THE |
0.00 |
0.00 |
33.55 |
0.00 |
33.55 |
0.00 % |
654,768 |
$ 21,967.47 |
BIS |
WON
|
WESTWOOD ONE INC |
0.00 |
0.00 |
33.42 |
0.00 |
33.42 |
0.00 % |
99,986 |
$ 3,341.53 |
RAD |
AD
|
ADVO INC |
0.00 |
0.00 |
33.10 |
0.00 |
33.10 |
0.00 % |
30,121 |
$ 997.01 |
ADMK |
DISH
|
ECHOSTAR CMMCTNS CORP |
0.00 |
0.00 |
33.10 |
0.00 |
33.10 |
0.00 % |
484,584 |
$ 16,039.73 |
CSTV |
CMCSK
|
COMCAST CL A SPECIAL |
0.00 |
0.00 |
30.55 |
0.00 |
30.55 |
0.00 % |
2,250,932 |
$ 68,765.97 |
CSTV |
GET
|
GAYLORD ENTERTAINMENT CO |
0.00 |
0.00 |
29.89 |
0.00 |
29.89 |
0.00 % |
33,852 |
$ 1,011.84 |
ENT |
FAF
|
FIRST AMERICAN CORP |
0.00 |
0.00 |
29.74 |
0.00 |
29.74 |
0.00 % |
78,233 |
$ 2,326.65 |
BIS |
MVL
|
MARVEL ENTERPRISES INC |
0.00 |
0.00 |
29.50 |
0.00 |
29.50 |
0.00 % |
71,969 |
$ 2,123.09 |
ENT |
VCI
|
VALASSIS COMMUNICATIONS |
0.00 |
0.00 |
29.06 |
0.00 |
29.06 |
0.00 % |
52,056 |
$ 1,512.75 |
ADMK |
PQE
|
PROQUEST COMPANY |
0.00 |
0.00 |
29.00 |
0.00 |
29.00 |
0.00 % |
28,349 |
$ 822.12 |
BIS |
FOX
|
FOX ENTERTAINMENT GROUP |
0.00 |
0.00 |
27.85 |
0.00 |
27.85 |
0.00 % |
899,936 |
$ 25,063.22 |
ENT |
SLVN
|
SYLVAN LEARNING SYS INC |
0.00 |
0.00 |
27.60 |
0.00 |
27.60 |
0.00 % |
43,573 |
$ 1,202.61 |
PET |
EMMS
|
EMMIS COMMUNICATION CL A |
0.00 |
0.00 |
27.37 |
0.00 |
27.37 |
0.00 % |
54,716 |
$ 1,497.58 |
RAD |
BLC
|
BELO CORPORATION CL A |
0.00 |
0.00 |
27.25 |
0.00 |
27.25 |
0.00 % |
114,427 |
$ 3,118.14 |
TV |
HTV
|
HEARST-ARGYLE TV INC |
0.00 |
0.00 |
26.90 |
0.00 |
26.90 |
0.00 % |
92,645 |
$ 2,492.15 |
TV |
JW.A
|
JOHN WILEY & SONS CL A |
0.00 |
0.00 |
25.31 |
0.00 |
25.31 |
0.00 % |
62,141 |
$ 1,572.79 |
PET |
CXR
|
COX RADIO INC |
0.00 |
0.00 |
24.76 |
0.00 |
24.76 |
0.00 % |
100,411 |
$ 2,486.18 |
RAD |
RX
|
IMS HEALTH INC |
0.00 |
0.00 |
24.44 |
0.00 |
24.44 |
0.00 % |
239,460 |
$ 5,852.40 |
BIS |
DV
|
DEVRY INC |
0.00 |
0.00 |
24.08 |
0.00 |
24.08 |
0.00 % |
70,042 |
$ 1,686.61 |
PET |
EFX
|
EQUIFAX INC |
0.00 |
0.00 |
23.87 |
0.00 |
23.87 |
0.00 % |
139,077 |
$ 3,319.77 |
BIS |
RLRN
|
RENAISSANCE LEARNING INC |
0.00 |
0.00 |
23.38 |
0.00 |
23.38 |
0.00 % |
30,860 |
$ 721.51 |
PET |
DIS
|
WALT DISNEY CO THE |
0.00 |
0.00 |
23.23 |
0.00 |
23.23 |
0.00 % |
2,013,300 |
$ 46,768.96 |
ENT |
WSTC
|
WEST CORPORATION |
0.00 |
0.00 |
23.11 |
0.00 |
23.11 |
0.00 % |
67,199 |
$ 1,552.97 |
ADMK |
TNM
|
THOMAS NELSON INC |
0.00 |
0.00 |
22.50 |
0.00 |
22.50 |
0.00 % |
14,402 |
$ 324.05 |
CBKS |
CVC
|
CABLEVISION NY GRP CL A |
0.00 |
0.00 |
22.15 |
0.00 |
22.15 |
0.00 % |
286,755 |
$ 6,351.62 |
CSTV |
HHS
|
HARTE-HANKS INC |
0.00 |
0.00 |
21.75 |
0.00 |
21.75 |
0.00 % |
87,400 |
$ 1,900.95 |
ADMK |
POS
|
CATALINA MARKETING CORP |
0.00 |
0.00 |
20.43 |
0.00 |
20.43 |
0.00 % |
53,424 |
$ 1,091.45 |
ADMK |
PGTV
|
PEGASUS COMMUN CORP CL A |
0.00 |
0.00 |
20.20 |
0.00 |
20.20 |
0.00 % |
5,707 |
$ 115.28 |
CSTV |
JRC
|
JOURNAL REGISTER CO |
0.00 |
0.00 |
20.03 |
0.00 |
20.03 |
0.00 % |
41,153 |
$ 824.29 |
NSP |
YBTVA
|
YOUNG BROADCASTING CL A |
0.00 |
0.00 |
19.24 |
0.00 |
19.24 |
0.00 % |
19,821 |
$ 381.36 |
TV |
ATVI
|
ACTIVISION INC |
0.00 |
0.00 |
18.44 |
0.00 |
18.44 |
0.00 % |
88,676 |
$ 1,635.19 |
ENT |
ACXM
|
ACXIOM CORP |
0.00 |
0.00 |
18.21 |
0.00 |
18.21 |
0.00 % |
84,877 |
$ 1,545.61 |
BIS |
TWX
|
TIME WARNER INC |
0.00 |
0.00 |
18.10 |
0.00 |
18.10 |
0.00 % |
4,350,560 |
$ 78,745.14 |
ENT |
MGM
|
METRO-GOLDWYN-MAYER INC |
0.00 |
0.00 |
16.90 |
0.00 |
16.90 |
0.00 % |
244,939 |
$ 4,139.47 |
ENT |
IDC
|
INTERACTIVE DATA CORP |
0.00 |
0.00 |
16.52 |
0.00 |
16.52 |
0.00 % |
92,752 |
$ 1,532.26 |
BIS |
PLA
|
PLAYBOY ENTERPRISES B |
0.00 |
0.00 |
16.28 |
0.00 |
16.28 |
0.00 % |
27,442 |
$ 446.76 |
CPUB |
GMH
|
GENERAL MOTORS CORP CL H |
0.00 |
0.00 |
15.98 |
0.00 |
15.98 |
0.00 % |
1,669,654 |
$ 26,681.07 |
CSTV |
IPG
|
INTERPUBLIC GR OF COS |
0.00 |
0.00 |
15.45 |
0.00 |
15.45 |
0.00 % |
392,239 |
$ 6,060.09 |
ADMK |
GTN
|
GRAY TELEVISION INC CL B |
0.00 |
0.00 |
15.12 |
0.00 |
15.12 |
0.00 % |
49,639 |
$ 750.54 |
TV |
RDA
|
READER'S DIGEST ASSN INC |
0.00 |
0.00 |
14.39 |
0.00 |
14.39 |
0.00 % |
98,928 |
$ 1,423.57 |
CPUB |
SBGI
|
SINCLAIR BROADCAST GP A |
0.00 |
0.00 |
14.14 |
0.00 |
14.14 |
0.00 % |
85,725 |
$ 1,212.15 |
TV |
WWE
|
WORLD WRESTLING ENTMT |
0.00 |
0.00 |
12.90 |
0.00 |
12.90 |
0.00 % |
68,389 |
$ 882.22 |
ENT |
IT
|
GARTNER INC |
0.00 |
0.00 |
11.49 |
0.00 |
11.49 |
0.00 % |
129,265 |
$ 1,485.25 |
BIS |
L
|
LIBERTY MEDIA CORP A |
0.00 |
0.00 |
11.28 |
0.00 |
11.28 |
0.00 % |
2,903,411 |
$ 32,750.48 |
CSTV |
SBSA
|
SPANISH BRDCSTNG SYS A |
0.00 |
0.00 |
10.57 |
0.00 |
10.57 |
0.00 % |
64,685 |
$ 683.72 |
RAD |
DCLK
|
DOUBLECLICK INC |
0.00 |
0.00 |
10.10 |
0.00 |
10.10 |
0.00 % |
137,579 |
$ 1,389.55 |
NET |
ICCI
|
INSIGHT COMMUNICATIONS |
0.00 |
0.00 |
9.99 |
0.00 |
9.99 |
0.00 % |
59,375 |
$ 593.16 |
CSTV |
TTEC
|
TELETECH HOLDINGS INC |
0.00 |
0.00 |
9.76 |
0.00 |
9.76 |
0.00 % |
74,431 |
$ 726.45 |
ADMK |
MSO
|
MARTHA STEWART LVG OMNI |
0.00 |
0.00 |
9.11 |
0.00 |
9.11 |
0.00 % |
49,621 |
$ 452.05 |
CPUB |
ACME
|
ACME COMMUNICATIONS INC |
0.00 |
0.00 |
8.75 |
0.00 |
8.75 |
0.00 % |
16,767 |
$ 146.71 |
TV |
MCCC
|
MEDIACOM COMMUNICATION A |
0.00 |
0.00 |
8.70 |
0.00 |
8.70 |
0.00 % |
118,715 |
$ 1,032.82 |
CSTV |
CNET
|
CNET NETWORKS INC |
0.00 |
0.00 |
7.09 |
0.00 |
7.09 |
0.00 % |
141,625 |
$ 1,004.12 |
NET |
ORCI
|
OPINION RESEARCH CORP |
0.00 |
0.00 |
6.47 |
0.00 |
6.47 |
0.00 % |
6,090 |
$ 39.40 |
ADMK |
ALOY
|
ALLOY INC |
0.00 |
0.00 |
4.95 |
0.00 |
4.95 |
0.00 % |
41,395 |
$ 204.91 |
NET |
GMST
|
GEMSTAR-TV GUIDE INTL |
0.00 |
0.00 |
4.80 |
0.00 |
4.80 |
0.00 % |
416,412 |
$ 1,999.36 |
CSTV |
PAX
|
PAXSON COMMUNICATIONS CP |
0.00 |
0.00 |
4.13 |
0.00 |
4.13 |
0.00 % |
67,737 |
$ 279.75 |
TV |
CHTR
|
CHARTER COMMUNICATIONS A |
0.00 |
0.00 |
4.09 |
0.00 |
4.09 |
0.00 % |
294,766 |
$ 1,205.59 |
CSTV |
SGRP
|
SPAR GROUP INC |
0.00 |
0.00 |
3.16 |
0.00 |
3.16 |
0.00 % |
18,859 |
$ 59.59 |
ADMK |
PRM
|
PRIMEDIA INC |
0.00 |
0.00 |
3.00 |
0.00 |
3.00 |
0.00 % |
259,615 |
$ 778.85 |
B2BM |
PTON
|
PENTON MEDIA INC |
0.00 |
0.00 |
1.21 |
0.00 |
1.21 |
0.00 % |
33,203 |
$ 40.18 |
B2BM |
RCNC
|
RCN CORP |
0.00 |
0.00 |
0.80 |
0.00 |
0.80 |
0.00 % |
111,198 |
$ 88.96 |
CSTV |
|
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.
|
|
|