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 |
L
|
LIBERTY MEDIA CORP A |
0.00 |
0.00 |
11.28 |
0.00 |
11.28 |
0.00 % |
2,903,411 |
$ 32,750.48 |
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 |
DIS
|
WALT DISNEY CO THE |
0.00 |
0.00 |
23.23 |
0.00 |
23.23 |
0.00 % |
2,013,300 |
$ 46,768.96 |
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 |
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 |
YHOO
|
YAHOO! INC |
0.00 |
0.00 |
42.11 |
0.00 |
42.11 |
0.00 % |
657,334 |
$ 27,680.33 |
NET |
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 |
CCU
|
CLEAR CHANNEL COMM INC |
0.00 |
0.00 |
46.07 |
0.00 |
46.07 |
0.00 % |
615,581 |
$ 28,359.82 |
RAD |
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 |
IPG
|
INTERPUBLIC GR OF COS |
0.00 |
0.00 |
15.45 |
0.00 |
15.45 |
0.00 % |
392,239 |
$ 6,060.09 |
ADMK |
UVN
|
UNIVISION COMMUNICATIONS |
0.00 |
0.00 |
39.60 |
0.00 |
39.60 |
0.00 % |
322,502 |
$ 12,771.08 |
TV |
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 |
CHTR
|
CHARTER COMMUNICATIONS A |
0.00 |
0.00 |
4.09 |
0.00 |
4.09 |
0.00 % |
294,766 |
$ 1,205.59 |
CSTV |
CVC
|
CABLEVISION NY GRP CL A |
0.00 |
0.00 |
22.15 |
0.00 |
22.15 |
0.00 % |
286,755 |
$ 6,351.62 |
CSTV |
GCI
|
GANNETT CO INC |
0.00 |
0.00 |
88.03 |
0.00 |
88.03 |
0.00 % |
271,062 |
$ 23,861.59 |
NSP |
PRM
|
PRIMEDIA INC |
0.00 |
0.00 |
3.00 |
0.00 |
3.00 |
0.00 % |
259,615 |
$ 778.85 |
B2BM |
MGM
|
METRO-GOLDWYN-MAYER INC |
0.00 |
0.00 |
16.90 |
0.00 |
16.90 |
0.00 % |
244,939 |
$ 4,139.47 |
ENT |
RX
|
IMS HEALTH INC |
0.00 |
0.00 |
24.44 |
0.00 |
24.44 |
0.00 % |
239,460 |
$ 5,852.40 |
BIS |
MHP
|
MCGRAW-HILL COMPANIES |
0.00 |
0.00 |
68.32 |
0.00 |
68.32 |
0.00 % |
191,600 |
$ 13,090.11 |
PET |
OMC
|
OMNICOM GROUP INC |
0.00 |
0.00 |
84.79 |
0.00 |
84.79 |
0.00 % |
190,001 |
$ 16,110.18 |
ADMK |
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 |
MCO
|
MOODY'S CORPORATION |
0.00 |
0.00 |
58.94 |
0.00 |
58.94 |
0.00 % |
148,800 |
$ 8,770.27 |
BIS |
CNET
|
CNET NETWORKS INC |
0.00 |
0.00 |
7.09 |
0.00 |
7.09 |
0.00 % |
141,625 |
$ 1,004.12 |
NET |
EFX
|
EQUIFAX INC |
0.00 |
0.00 |
23.87 |
0.00 |
23.87 |
0.00 % |
139,077 |
$ 3,319.77 |
BIS |
DCLK
|
DOUBLECLICK INC |
0.00 |
0.00 |
10.10 |
0.00 |
10.10 |
0.00 % |
137,579 |
$ 1,389.55 |
NET |
IT
|
GARTNER INC |
0.00 |
0.00 |
11.49 |
0.00 |
11.49 |
0.00 % |
129,265 |
$ 1,485.25 |
BIS |
MCCC
|
MEDIACOM COMMUNICATION A |
0.00 |
0.00 |
8.70 |
0.00 |
8.70 |
0.00 % |
118,715 |
$ 1,032.82 |
CSTV |
BLC
|
BELO CORPORATION CL A |
0.00 |
0.00 |
27.25 |
0.00 |
27.25 |
0.00 % |
114,427 |
$ 3,118.14 |
TV |
RCNC
|
RCN CORP |
0.00 |
0.00 |
0.80 |
0.00 |
0.80 |
0.00 % |
111,198 |
$ 88.96 |
CSTV |
LAMR
|
LAMAR ADVERTISING CO A |
0.00 |
0.00 |
36.82 |
0.00 |
36.82 |
0.00 % |
103,286 |
$ 3,802.99 |
ADMK |
CXR
|
COX RADIO INC |
0.00 |
0.00 |
24.76 |
0.00 |
24.76 |
0.00 % |
100,411 |
$ 2,486.18 |
RAD |
CECO
|
CAREER EDUCATION CORP |
0.00 |
0.00 |
36.78 |
0.00 |
36.78 |
0.00 % |
100,150 |
$ 3,683.52 |
PET |
WON
|
WESTWOOD ONE INC |
0.00 |
0.00 |
33.42 |
0.00 |
33.42 |
0.00 % |
99,986 |
$ 3,341.53 |
RAD |
RDA
|
READER'S DIGEST ASSN INC |
0.00 |
0.00 |
14.39 |
0.00 |
14.39 |
0.00 % |
98,928 |
$ 1,423.57 |
CPUB |
IDC
|
INTERACTIVE DATA CORP |
0.00 |
0.00 |
16.52 |
0.00 |
16.52 |
0.00 % |
92,752 |
$ 1,532.26 |
BIS |
HTV
|
HEARST-ARGYLE TV INC |
0.00 |
0.00 |
26.90 |
0.00 |
26.90 |
0.00 % |
92,645 |
$ 2,492.15 |
TV |
ATVI
|
ACTIVISION INC |
0.00 |
0.00 |
18.44 |
0.00 |
18.44 |
0.00 % |
88,676 |
$ 1,635.19 |
ENT |
CPS
|
CHOICEPOINT INC |
0.00 |
0.00 |
37.28 |
0.00 |
37.28 |
0.00 % |
87,414 |
$ 3,258.79 |
BIS |
HHS
|
HARTE-HANKS INC |
0.00 |
0.00 |
21.75 |
0.00 |
21.75 |
0.00 % |
87,400 |
$ 1,900.95 |
ADMK |
SBGI
|
SINCLAIR BROADCAST GP A |
0.00 |
0.00 |
14.14 |
0.00 |
14.14 |
0.00 % |
85,725 |
$ 1,212.15 |
TV |
ACXM
|
ACXIOM CORP |
0.00 |
0.00 |
18.21 |
0.00 |
18.21 |
0.00 % |
84,877 |
$ 1,545.61 |
BIS |
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 |
KRI
|
KNIGHT-RIDDER INC |
0.00 |
0.00 |
74.72 |
0.00 |
74.72 |
0.00 % |
79,896 |
$ 5,969.83 |
NSP |
FAF
|
FIRST AMERICAN CORP |
0.00 |
0.00 |
29.74 |
0.00 |
29.74 |
0.00 % |
78,233 |
$ 2,326.65 |
BIS |
TTEC
|
TELETECH HOLDINGS INC |
0.00 |
0.00 |
9.76 |
0.00 |
9.76 |
0.00 % |
74,431 |
$ 726.45 |
ADMK |
DNB
|
DUN & BRADSTREET CORP |
0.00 |
0.00 |
48.16 |
0.00 |
48.16 |
0.00 % |
72,706 |
$ 3,501.52 |
BIS |
MVL
|
MARVEL ENTERPRISES INC |
0.00 |
0.00 |
29.50 |
0.00 |
29.50 |
0.00 % |
71,969 |
$ 2,123.09 |
ENT |
DV
|
DEVRY INC |
0.00 |
0.00 |
24.08 |
0.00 |
24.08 |
0.00 % |
70,042 |
$ 1,686.61 |
PET |
WWE
|
WORLD WRESTLING ENTMT |
0.00 |
0.00 |
12.90 |
0.00 |
12.90 |
0.00 % |
68,389 |
$ 882.22 |
ENT |
PAX
|
PAXSON COMMUNICATIONS CP |
0.00 |
0.00 |
4.13 |
0.00 |
4.13 |
0.00 % |
67,737 |
$ 279.75 |
TV |
WSTC
|
WEST CORPORATION |
0.00 |
0.00 |
23.11 |
0.00 |
23.11 |
0.00 % |
67,199 |
$ 1,552.97 |
ADMK |
SBSA
|
SPANISH BRDCSTNG SYS A |
0.00 |
0.00 |
10.57 |
0.00 |
10.57 |
0.00 % |
64,685 |
$ 683.72 |
RAD |
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 |
ICCI
|
INSIGHT COMMUNICATIONS |
0.00 |
0.00 |
9.99 |
0.00 |
9.99 |
0.00 % |
59,375 |
$ 593.16 |
CSTV |
PIXR
|
PIXAR |
0.00 |
0.00 |
66.89 |
0.00 |
66.89 |
0.00 % |
55,275 |
$ 3,697.34 |
ENT |
EMMS
|
EMMIS COMMUNICATION CL A |
0.00 |
0.00 |
27.37 |
0.00 |
27.37 |
0.00 % |
54,716 |
$ 1,497.58 |
RAD |
POS
|
CATALINA MARKETING CORP |
0.00 |
0.00 |
20.43 |
0.00 |
20.43 |
0.00 % |
53,424 |
$ 1,091.45 |
ADMK |
VCI
|
VALASSIS COMMUNICATIONS |
0.00 |
0.00 |
29.06 |
0.00 |
29.06 |
0.00 % |
52,056 |
$ 1,512.75 |
ADMK |
ETM
|
ENTERCOM COMMUNICATIONS |
0.00 |
0.00 |
51.90 |
0.00 |
51.90 |
0.00 % |
51,378 |
$ 2,666.52 |
RAD |
MDP
|
MEREDITH CORP CL CM |
0.00 |
0.00 |
47.83 |
0.00 |
47.83 |
0.00 % |
50,167 |
$ 2,399.49 |
CPUB |
GTN
|
GRAY TELEVISION INC CL B |
0.00 |
0.00 |
15.12 |
0.00 |
15.12 |
0.00 % |
49,639 |
$ 750.54 |
TV |
MSO
|
MARTHA STEWART LVG OMNI |
0.00 |
0.00 |
9.11 |
0.00 |
9.11 |
0.00 % |
49,621 |
$ 452.05 |
CPUB |
FIC
|
FAIR ISAAC CORP |
0.00 |
0.00 |
50.20 |
0.00 |
50.20 |
0.00 % |
46,702 |
$ 2,344.44 |
BIS |
MNI
|
MCCLATCHY COMPANY CL A |
0.00 |
0.00 |
67.74 |
0.00 |
67.74 |
0.00 % |
46,233 |
$ 3,131.82 |
NSP |
ESI
|
ITT EDUCATIONAL SERVICES |
0.00 |
0.00 |
46.40 |
0.00 |
46.40 |
0.00 % |
45,270 |
$ 2,100.53 |
PET |
LEE
|
LEE ENTERPRISES INC CL B |
0.00 |
0.00 |
42.50 |
0.00 |
42.50 |
0.00 % |
44,584 |
$ 1,894.82 |
NSP |
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 |
JRC
|
JOURNAL REGISTER CO |
0.00 |
0.00 |
20.03 |
0.00 |
20.03 |
0.00 % |
41,153 |
$ 824.29 |
NSP |
SCHL
|
SCHOLASTIC CORP |
0.00 |
0.00 |
33.89 |
0.00 |
33.89 |
0.00 % |
39,327 |
$ 1,332.79 |
CBKS |
EXBD
|
CORPORATE EXEC BOARD CO |
0.00 |
0.00 |
45.21 |
0.00 |
45.21 |
0.00 % |
37,274 |
$ 1,685.16 |
BIS |
EDMC
|
EDUCATION MANAGEMENT CP |
0.00 |
0.00 |
60.21 |
0.00 |
60.21 |
0.00 % |
36,176 |
$ 2,178.16 |
PET |
GET
|
GAYLORD ENTERTAINMENT CO |
0.00 |
0.00 |
29.89 |
0.00 |
29.89 |
0.00 % |
33,852 |
$ 1,011.84 |
ENT |
PTON
|
PENTON MEDIA INC |
0.00 |
0.00 |
1.21 |
0.00 |
1.21 |
0.00 % |
33,203 |
$ 40.18 |
B2BM |
RHD
|
R.H. DONNELLEY CORP |
0.00 |
0.00 |
39.43 |
0.00 |
39.43 |
0.00 % |
31,016 |
$ 1,222.96 |
ADMK |
RLRN
|
RENAISSANCE LEARNING INC |
0.00 |
0.00 |
23.38 |
0.00 |
23.38 |
0.00 % |
30,860 |
$ 721.51 |
PET |
AD
|
ADVO INC |
0.00 |
0.00 |
33.10 |
0.00 |
33.10 |
0.00 % |
30,121 |
$ 997.01 |
ADMK |
PQE
|
PROQUEST COMPANY |
0.00 |
0.00 |
29.00 |
0.00 |
29.00 |
0.00 % |
28,349 |
$ 822.12 |
BIS |
PLA
|
PLAYBOY ENTERPRISES B |
0.00 |
0.00 |
16.28 |
0.00 |
16.28 |
0.00 % |
27,442 |
$ 446.76 |
CPUB |
MEG
|
MEDIA GENERAL CL A |
0.00 |
0.00 |
64.38 |
0.00 |
64.38 |
0.00 % |
23,527 |
$ 1,514.67 |
NSP |
PTZ
|
PULITZER INC |
0.00 |
0.00 |
52.80 |
0.00 |
52.80 |
0.00 % |
21,439 |
$ 1,131.98 |
NSP |
YBTVA
|
YOUNG BROADCASTING CL A |
0.00 |
0.00 |
19.24 |
0.00 |
19.24 |
0.00 % |
19,821 |
$ 381.36 |
TV |
BARZ
|
BARRA INC |
0.00 |
0.00 |
35.03 |
0.00 |
35.03 |
0.00 % |
19,437 |
$ 680.88 |
BIS |
LC
|
LIBERTY CORP (THE) |
0.00 |
0.00 |
45.90 |
0.00 |
45.90 |
0.00 % |
19,239 |
$ 883.07 |
TV |
SGRP
|
SPAR GROUP INC |
0.00 |
0.00 |
3.16 |
0.00 |
3.16 |
0.00 % |
18,859 |
$ 59.59 |
ADMK |
ACME
|
ACME COMMUNICATIONS INC |
0.00 |
0.00 |
8.75 |
0.00 |
8.75 |
0.00 % |
16,767 |
$ 146.71 |
TV |
TNM
|
THOMAS NELSON INC |
0.00 |
0.00 |
22.50 |
0.00 |
22.50 |
0.00 % |
14,402 |
$ 324.05 |
CBKS |
WPO
|
WASHINGTON POST CO CL B |
0.00 |
0.00 |
772.50 |
0.00 |
772.50 |
0.00 % |
9,532 |
$ 7,363.47 |
NSP |
ORCI
|
OPINION RESEARCH CORP |
0.00 |
0.00 |
6.47 |
0.00 |
6.47 |
0.00 % |
6,090 |
$ 39.40 |
ADMK |
PGTV
|
PEGASUS COMMUN CORP CL A |
0.00 |
0.00 |
20.20 |
0.00 |
20.20 |
0.00 % |
5,707 |
$ 115.28 |
CSTV |
GREY
|
GREY GLOBAL GROUP INC |
0.00 |
0.00 |
684.00 |
0.00 |
684.00 |
0.00 % |
1,304 |
$ 891.94 |
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.
|
|
|