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