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
|
ACME
|
ACME COMMUNICATIONS INC |
0.00 |
0.00 |
8.75 |
0.00 |
8.75 |
0.00 % |
16,767 |
$ 146.71 |
TV |
ACXM
|
ACXIOM CORP |
0.00 |
0.00 |
18.21 |
0.00 |
18.21 |
0.00 % |
84,877 |
$ 1,545.61 |
BIS |
AD
|
ADVO INC |
0.00 |
0.00 |
33.10 |
0.00 |
33.10 |
0.00 % |
30,121 |
$ 997.01 |
ADMK |
ALOY
|
ALLOY INC |
0.00 |
0.00 |
4.95 |
0.00 |
4.95 |
0.00 % |
41,395 |
$ 204.91 |
NET |
ATVI
|
ACTIVISION INC |
0.00 |
0.00 |
18.44 |
0.00 |
18.44 |
0.00 % |
88,676 |
$ 1,635.19 |
ENT |
BARZ
|
BARRA INC |
0.00 |
0.00 |
35.03 |
0.00 |
35.03 |
0.00 % |
19,437 |
$ 680.88 |
BIS |
BLC
|
BELO CORPORATION CL A |
0.00 |
0.00 |
27.25 |
0.00 |
27.25 |
0.00 % |
114,427 |
$ 3,118.14 |
TV |
CCU
|
CLEAR CHANNEL COMM INC |
0.00 |
0.00 |
46.07 |
0.00 |
46.07 |
0.00 % |
615,581 |
$ 28,359.82 |
RAD |
CECO
|
CAREER EDUCATION CORP |
0.00 |
0.00 |
36.78 |
0.00 |
36.78 |
0.00 % |
100,150 |
$ 3,683.52 |
PET |
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 |
CNET
|
CNET NETWORKS INC |
0.00 |
0.00 |
7.09 |
0.00 |
7.09 |
0.00 % |
141,625 |
$ 1,004.12 |
NET |
COX
|
COX COMMUNICATIONS CL A |
0.00 |
0.00 |
34.09 |
0.00 |
34.09 |
0.00 % |
620,474 |
$ 21,151.96 |
CSTV |
CPS
|
CHOICEPOINT INC |
0.00 |
0.00 |
37.28 |
0.00 |
37.28 |
0.00 % |
87,414 |
$ 3,258.79 |
BIS |
CVC
|
CABLEVISION NY GRP CL A |
0.00 |
0.00 |
22.15 |
0.00 |
22.15 |
0.00 % |
286,755 |
$ 6,351.62 |
CSTV |
CXR
|
COX RADIO INC |
0.00 |
0.00 |
24.76 |
0.00 |
24.76 |
0.00 % |
100,411 |
$ 2,486.18 |
RAD |
DCLK
|
DOUBLECLICK INC |
0.00 |
0.00 |
10.10 |
0.00 |
10.10 |
0.00 % |
137,579 |
$ 1,389.55 |
NET |
DIS
|
WALT DISNEY CO THE |
0.00 |
0.00 |
23.23 |
0.00 |
23.23 |
0.00 % |
2,013,300 |
$ 46,768.96 |
ENT |
DISH
|
ECHOSTAR CMMCTNS CORP |
0.00 |
0.00 |
33.10 |
0.00 |
33.10 |
0.00 % |
484,584 |
$ 16,039.73 |
CSTV |
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 |
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 |
EFX
|
EQUIFAX INC |
0.00 |
0.00 |
23.87 |
0.00 |
23.87 |
0.00 % |
139,077 |
$ 3,319.77 |
BIS |
EMMS
|
EMMIS COMMUNICATION CL A |
0.00 |
0.00 |
27.37 |
0.00 |
27.37 |
0.00 % |
54,716 |
$ 1,497.58 |
RAD |
ERTS
|
ELECTRONIC ARTS INC |
0.00 |
0.00 |
46.09 |
0.00 |
46.09 |
0.00 % |
297,870 |
$ 13,728.83 |
ENT |
ESI
|
ITT EDUCATIONAL SERVICES |
0.00 |
0.00 |
46.40 |
0.00 |
46.40 |
0.00 % |
45,270 |
$ 2,100.53 |
PET |
ETM
|
ENTERCOM COMMUNICATIONS |
0.00 |
0.00 |
51.90 |
0.00 |
51.90 |
0.00 % |
51,378 |
$ 2,666.52 |
RAD |
EXBD
|
CORPORATE EXEC BOARD CO |
0.00 |
0.00 |
45.21 |
0.00 |
45.21 |
0.00 % |
37,274 |
$ 1,685.16 |
BIS |
FAF
|
FIRST AMERICAN CORP |
0.00 |
0.00 |
29.74 |
0.00 |
29.74 |
0.00 % |
78,233 |
$ 2,326.65 |
BIS |
FIC
|
FAIR ISAAC CORP |
0.00 |
0.00 |
50.20 |
0.00 |
50.20 |
0.00 % |
46,702 |
$ 2,344.44 |
BIS |
FOX
|
FOX ENTERTAINMENT GROUP |
0.00 |
0.00 |
27.85 |
0.00 |
27.85 |
0.00 % |
899,936 |
$ 25,063.22 |
ENT |
FSCI
|
FISHER COMMUNICATIONS, INC. CO |
0.00 |
0.00 |
47.91 |
0.00 |
47.91 |
0.00 % |
0 |
$ 0.00 |
TV |
GCI
|
GANNETT CO INC |
0.00 |
0.00 |
88.03 |
0.00 |
88.03 |
0.00 % |
271,062 |
$ 23,861.59 |
NSP |
GET
|
GAYLORD ENTERTAINMENT CO |
0.00 |
0.00 |
29.89 |
0.00 |
29.89 |
0.00 % |
33,852 |
$ 1,011.84 |
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 |
GMST
|
GEMSTAR-TV GUIDE INTL |
0.00 |
0.00 |
4.80 |
0.00 |
4.80 |
0.00 % |
416,412 |
$ 1,999.36 |
CSTV |
GREY
|
GREY GLOBAL GROUP INC |
0.00 |
0.00 |
684.00 |
0.00 |
684.00 |
0.00 % |
1,304 |
$ 891.94 |
ADMK |
GTN
|
GRAY TELEVISION INC CL B |
0.00 |
0.00 |
15.12 |
0.00 |
15.12 |
0.00 % |
49,639 |
$ 750.54 |
TV |
HHS
|
HARTE-HANKS INC |
0.00 |
0.00 |
21.75 |
0.00 |
21.75 |
0.00 % |
87,400 |
$ 1,900.95 |
ADMK |
HTV
|
HEARST-ARGYLE TV INC |
0.00 |
0.00 |
26.90 |
0.00 |
26.90 |
0.00 % |
92,645 |
$ 2,492.15 |
TV |
ICCI
|
INSIGHT COMMUNICATIONS |
0.00 |
0.00 |
9.99 |
0.00 |
9.99 |
0.00 % |
59,375 |
$ 593.16 |
CSTV |
IDC
|
INTERACTIVE DATA CORP |
0.00 |
0.00 |
16.52 |
0.00 |
16.52 |
0.00 % |
92,752 |
$ 1,532.26 |
BIS |
IPG
|
INTERPUBLIC GR OF COS |
0.00 |
0.00 |
15.45 |
0.00 |
15.45 |
0.00 % |
392,239 |
$ 6,060.09 |
ADMK |
IT
|
GARTNER INC |
0.00 |
0.00 |
11.49 |
0.00 |
11.49 |
0.00 % |
129,265 |
$ 1,485.25 |
BIS |
JRC
|
JOURNAL REGISTER CO |
0.00 |
0.00 |
20.03 |
0.00 |
20.03 |
0.00 % |
41,153 |
$ 824.29 |
NSP |
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 |
KRI
|
KNIGHT-RIDDER INC |
0.00 |
0.00 |
74.72 |
0.00 |
74.72 |
0.00 % |
79,896 |
$ 5,969.83 |
NSP |
L
|
LIBERTY MEDIA CORP A |
0.00 |
0.00 |
11.28 |
0.00 |
11.28 |
0.00 % |
2,903,411 |
$ 32,750.48 |
CSTV |
LAMR
|
LAMAR ADVERTISING CO A |
0.00 |
0.00 |
36.82 |
0.00 |
36.82 |
0.00 % |
103,286 |
$ 3,802.99 |
ADMK |
LC
|
LIBERTY CORP (THE) |
0.00 |
0.00 |
45.90 |
0.00 |
45.90 |
0.00 % |
19,239 |
$ 883.07 |
TV |
LEE
|
LEE ENTERPRISES INC CL B |
0.00 |
0.00 |
42.50 |
0.00 |
42.50 |
0.00 % |
44,584 |
$ 1,894.82 |
NSP |
MCCC
|
MEDIACOM COMMUNICATION A |
0.00 |
0.00 |
8.70 |
0.00 |
8.70 |
0.00 % |
118,715 |
$ 1,032.82 |
CSTV |
MCO
|
MOODY'S CORPORATION |
0.00 |
0.00 |
58.94 |
0.00 |
58.94 |
0.00 % |
148,800 |
$ 8,770.27 |
BIS |
MDP
|
MEREDITH CORP CL CM |
0.00 |
0.00 |
47.83 |
0.00 |
47.83 |
0.00 % |
50,167 |
$ 2,399.49 |
CPUB |
MEG
|
MEDIA GENERAL CL A |
0.00 |
0.00 |
64.38 |
0.00 |
64.38 |
0.00 % |
23,527 |
$ 1,514.67 |
NSP |
MGM
|
METRO-GOLDWYN-MAYER INC |
0.00 |
0.00 |
16.90 |
0.00 |
16.90 |
0.00 % |
244,939 |
$ 4,139.47 |
ENT |
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 |
MSO
|
MARTHA STEWART LVG OMNI |
0.00 |
0.00 |
9.11 |
0.00 |
9.11 |
0.00 % |
49,621 |
$ 452.05 |
CPUB |
MVL
|
MARVEL ENTERPRISES INC |
0.00 |
0.00 |
29.50 |
0.00 |
29.50 |
0.00 % |
71,969 |
$ 2,123.09 |
ENT |
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 |
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 |
PAX
|
PAXSON COMMUNICATIONS CP |
0.00 |
0.00 |
4.13 |
0.00 |
4.13 |
0.00 % |
67,737 |
$ 279.75 |
TV |
PGTV
|
PEGASUS COMMUN CORP CL A |
0.00 |
0.00 |
20.20 |
0.00 |
20.20 |
0.00 % |
5,707 |
$ 115.28 |
CSTV |
PIXR
|
PIXAR |
0.00 |
0.00 |
66.89 |
0.00 |
66.89 |
0.00 % |
55,275 |
$ 3,697.34 |
ENT |
PLA
|
PLAYBOY ENTERPRISES B |
0.00 |
0.00 |
16.28 |
0.00 |
16.28 |
0.00 % |
27,442 |
$ 446.76 |
CPUB |
POS
|
CATALINA MARKETING CORP |
0.00 |
0.00 |
20.43 |
0.00 |
20.43 |
0.00 % |
53,424 |
$ 1,091.45 |
ADMK |
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 |
PTON
|
PENTON MEDIA INC |
0.00 |
0.00 |
1.21 |
0.00 |
1.21 |
0.00 % |
33,203 |
$ 40.18 |
B2BM |
PTZ
|
PULITZER INC |
0.00 |
0.00 |
52.80 |
0.00 |
52.80 |
0.00 % |
21,439 |
$ 1,131.98 |
NSP |
RCNC
|
RCN CORP |
0.00 |
0.00 |
0.80 |
0.00 |
0.80 |
0.00 % |
111,198 |
$ 88.96 |
CSTV |
RDA
|
READER'S DIGEST ASSN INC |
0.00 |
0.00 |
14.39 |
0.00 |
14.39 |
0.00 % |
98,928 |
$ 1,423.57 |
CPUB |
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 |
RX
|
IMS HEALTH INC |
0.00 |
0.00 |
24.44 |
0.00 |
24.44 |
0.00 % |
239,460 |
$ 5,852.40 |
BIS |
SBGI
|
SINCLAIR BROADCAST GP A |
0.00 |
0.00 |
14.14 |
0.00 |
14.14 |
0.00 % |
85,725 |
$ 1,212.15 |
TV |
SBSA
|
SPANISH BRDCSTNG SYS A |
0.00 |
0.00 |
10.57 |
0.00 |
10.57 |
0.00 % |
64,685 |
$ 683.72 |
RAD |
SCHL
|
SCHOLASTIC CORP |
0.00 |
0.00 |
33.89 |
0.00 |
33.89 |
0.00 % |
39,327 |
$ 1,332.79 |
CBKS |
SGRP
|
SPAR GROUP INC |
0.00 |
0.00 |
3.16 |
0.00 |
3.16 |
0.00 % |
18,859 |
$ 59.59 |
ADMK |
SLVN
|
SYLVAN LEARNING SYS INC |
0.00 |
0.00 |
27.60 |
0.00 |
27.60 |
0.00 % |
43,573 |
$ 1,202.61 |
PET |
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 |
TNM
|
THOMAS NELSON INC |
0.00 |
0.00 |
22.50 |
0.00 |
22.50 |
0.00 % |
14,402 |
$ 324.05 |
CBKS |
TOC
|
THOMSON CORP THE |
0.00 |
0.00 |
33.55 |
0.00 |
33.55 |
0.00 % |
654,768 |
$ 21,967.47 |
BIS |
TRB
|
TRIBUNE CO |
0.00 |
0.00 |
49.87 |
0.00 |
49.87 |
0.00 % |
312,250 |
$ 15,571.91 |
NSP |
TTEC
|
TELETECH HOLDINGS INC |
0.00 |
0.00 |
9.76 |
0.00 |
9.76 |
0.00 % |
74,431 |
$ 726.45 |
ADMK |
TWX
|
TIME WARNER INC |
0.00 |
0.00 |
18.10 |
0.00 |
18.10 |
0.00 % |
4,350,560 |
$ 78,745.14 |
ENT |
UVN
|
UNIVISION COMMUNICATIONS |
0.00 |
0.00 |
39.60 |
0.00 |
39.60 |
0.00 % |
322,502 |
$ 12,771.08 |
TV |
VCI
|
VALASSIS COMMUNICATIONS |
0.00 |
0.00 |
29.06 |
0.00 |
29.06 |
0.00 % |
52,056 |
$ 1,512.75 |
ADMK |
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 |
WON
|
WESTWOOD ONE INC |
0.00 |
0.00 |
33.42 |
0.00 |
33.42 |
0.00 % |
99,986 |
$ 3,341.53 |
RAD |
WPO
|
WASHINGTON POST CO CL B |
0.00 |
0.00 |
772.50 |
0.00 |
772.50 |
0.00 % |
9,532 |
$ 7,363.47 |
NSP |
WSTC
|
WEST CORPORATION |
0.00 |
0.00 |
23.11 |
0.00 |
23.11 |
0.00 % |
67,199 |
$ 1,552.97 |
ADMK |
WWE
|
WORLD WRESTLING ENTMT |
0.00 |
0.00 |
12.90 |
0.00 |
12.90 |
0.00 % |
68,389 |
$ 882.22 |
ENT |
YBTVA
|
YOUNG BROADCASTING CL A |
0.00 |
0.00 |
19.24 |
0.00 |
19.24 |
0.00 % |
19,821 |
$ 381.36 |
TV |
YHOO
|
YAHOO! INC |
0.00 |
0.00 |
42.11 |
0.00 |
42.11 |
0.00 % |
657,334 |
$ 27,680.33 |
NET |
|
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.
|
|
|