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