=-=-= June 8, 1999, Telecom Stocks =-=-=
======================
Symbol Last Trade Change Volume Day's Range Open Avg Vol 52-week Range Earn/Shr Mkt Cap ^NWX Jun 8 547.40 -14.78 -2.63% N/A 545.87 564.16 562.18 N/A 217.29 562.35 N/A N/A CSCO Jun 8 111.69 -3.69 -3.20% 10,744,100 111.12 116.50 115.06 13,087,272 41.12 122.31 1.16 178.4B LU Jun 8 60.19 -2.00 -3.22% 7,926,900 59.75 61.94 61.94 9,530,318 26.69 67.00 0.72 160.8B ASND Jun 8 98.88 -3.06 -3.00% 2,151,100 98.25 102.00 101.94 3,320,409 32.62 103.38 0.10 22.015B WCOM Jun 8 89.00 -2.31 -2.53% 11,687,100 88.88 92.75 91.88 11,235,045 39.00 94.88 -1.37 165.6B NT Jun 8 80.56 -0.50 -0.62% 1,959,000 80.25 82.88 81.12 1,836,500 26.81 81.56 -1.64 53.820B *WIRELESS* No such ticker symbol. Try Symbol Lookup (Look up: *WIRELESS*) NOK Jun 8 78.38 +0.06 +0.08% 3,035,800 78.00 79.62 78.62 1,973,363 29.50 85.69 1.90 94.404B ERICY Jun 8 29.81 -0.12 -0.42% 3,438,800 29.62 30.12 30.00 4,445,272 15.00 34.00 0.76 53.214B MOT Jun 8 84.06 -1.81 -2.11% 1,703,800 83.31 87.19 86.06 3,424,954 38.38 88.88 -1.63 50.690B NXTL Jun 8 36.34 -0.66 -1.77% 3,169,400 36.12 37.50 37.12 4,855,227 15.38 42.50 -6.11 10.108B QCOM Jun 8 104.88 -4.69 -4.28% 2,137,400 104.38 111.50 110.88 3,513,454 18.88 119.75 0.35 15.799B PCS Jun 8 50.88 -0.50 -0.97% 1,817,500 50.69 51.56 51.38 1,426,045 12.75 58.12 -4.86 20.572B PWAV Jun 8 25.75 -1.06 -3.96% 278,300 25.38 27.00 26.88 499,727 5.62 36.88 -0.19 512.1M DISH Jun 8 136.50 -2.50 -1.80% 372,900 134.50 142.62 142.62 551,045 17.00 143.38 -7.62 2.163B GILTF Jun 8 52.00 -1.00 -1.89% 208,700 52.00 53.25 53.00 222,636 31.00 67.00 N/A 779.5M IRID Jun 8 8.12 +0.06 +0.78% 764,500 7.75 8.12 8.00 1,063,636 7.00 61.62 N/A 160.3M GSTRF Jun 8 17.19 -0.44 -2.48% 758,400 17.00 17.75 17.75 1,005,818 8.31 32.31 N/A 1.410B *INFRA_BULDOT* No such ticker symbol. Try Symbol Lookup (Look up: *INFRA_BULDOT*) QWST Jun 8 43.31 -1.75 -3.88% 4,645,600 43.00 46.25 45.94 3,612,272 11.00 52.38 -1.49 30.492B LVLT Jun 8 72.00 -3.75 -4.95% 1,085,000 71.31 77.44 76.12 1,926,954 22.38 100.12 -1.08 24.421B GBLX Jun 8 50.75 +2.75 +5.73% 1,733,800 48.00 51.88 49.25 2,311,545 8.00 64.25 N/A 22.091B TLAB Jun 8 57.94 -4.62 -7.39% 2,975,100 57.50 63.25 62.81 2,778,772 15.69 64.00 1.11 22.685B ADCT Jun 8 48.00 -3.62 -7.02% 1,961,500 47.88 51.62 51.56 1,762,590 15.75 53.62 0.87 6.471B CIEN Jun 8 32.19 -1.44 -4.28% 6,250,300 32.00 34.12 33.94 3,738,272 8.12 92.38 0.14 3.907B CMVT Jun 8 73.31 -3.00 -3.93% 914,100 73.25 77.25 77.19 942,181 19.56 76.44 1.68 5.112B UNPH Jun 8 148.88 -5.62 -3.64% 904,500 148.00 154.50 154.44 900,409 31.25 155.75 -2.24 6.015B MFNX Jun 8 43.94 +2.94 +7.16% 1,621,200 41.81 45.06 42.56 847,318 4.19 46.38 -0.01 6.841B HLIT Jun 8 53.25 -4.75 -8.19% 311,000 53.25 56.94 56.44 322,818 7.62 58.62 -0.15 792.8M ANTC Jun 8 28.44 -1.06 -3.60% 278,500 28.44 29.50 29.47 865,318 11.50 34.19 1.19 1.031B PAIR Jun 8 13.25 -0.75 -5.36% 1,968,900 12.75 14.19 14.12 2,751,454 6.00 20.12 0.43 938.3M AFCI Jun 8 12.62 -0.88 -6.48% 2,030,700 12.50 13.75 13.75 1,629,454 4.00 43.75 0.23 968.2M ADTN Jun 8 32.25 +0.56 +1.78% 1,094,000 30.38 34.62 31.62 285,954 15.62 32.19 1.02 1.271B AWRE Jun 8 45.38 +0.06 +0.14% 447,300 45.38 47.00 46.00 775,727 4.25 87.12 -0.01 970.0M WCII Jun 8 54.81 -2.06 -3.63% 1,442,100 54.38 57.25 56.75 1,478,772 10.25 60.00 -13.73 2.610B ECILF Jun 8 34.19 -0.56 -1.62% 295,000 33.75 34.88 34.75 606,909 19.75 45.00 N/A 2.621B CATT Jun 8 20.56 -0.56 -2.66% 45,700 20.50 21.38 21.00 213,227 9.94 30.69 0.59 258.7M *LECS-SRVC_PRVIDR* No such ticker symbol. Try Symbol Lookup (Look up: *LECS-SRVC_PRVIDR*) IIXC Jun 8 34.81 +0.06 +0.18% 215,900 34.75 36.12 34.94 692,227 16.50 55.12 -5.05 1.277B ICGX Jun 8 19.44 -0.62 -3.12% 570,300 19.38 20.19 20.12 973,181 11.12 37.19 -8.80 913.6M CTL Jun 8 39.38 +0.06 +0.16% 347,100 39.00 40.00 39.12 636,500 28.38 49.00 2.47 5.486B CACS Jun 8 39.62 -2.38 -5.65% 63,100 39.25 42.75 42.00 387,909 13.38 80.38 0.46 945.2M GTSG Jun 8 79.75 -0.25 -0.31% 2,353,700 79.25 82.44 79.62 1,433,045 21.12 80.25 -3.92 6.470B *CABLE* No such ticker symbol. Try Symbol Lookup (Look up: *CABLE*) TWX Jun 8 66.50 -0.75 -1.12% 1,680,500 66.38 67.94 66.69 3,027,454 36.56 78.62 -0.09 75.530B CWP Jun 8 39.25 -0.69 -1.72% 99,000 39.25 40.50 40.12 173,454 25.75 49.88 1.81 29.817B UMG Jun 8 72.00 +0.12 +0.17% 2,221,100 71.50 72.38 72.00 3,814,500 33.44 81.81 2.37 43.599B COX Jun 8 37.00 +0.50 +1.37% 1,237,500 36.50 37.56 37.00 563,818 20.75 44.44 2.30 19.516B TCAT Jun 8 54.50 +0.31 +0.58% 651,500 54.12 55.19 54.19 456,590 21.38 61.62 0.87 2.708B RG Jun 8 18.31 -0.81 -4.25% 294,900 18.12 19.00 19.00 218,909 5.31 23.94 2.19 4.254B CVC Jun 8 70.62 +0.12 +0.18% 638,500 70.25 71.88 71.50 454,954 26.56 91.88 -4.50 7.701B CMCSK Jun 8 36.62 +0.19 +0.51% 6,806,700 35.50 37.69 36.19 3,796,500 16.81 42.56 1.43 25.619B CTYA Jun 8 47.00 +0.25 +0.53% 301,600 46.00 49.25 46.00 400,409 14.00 60.12 3.29 1.546B ADLAC Jun 8 67.44 +0.92 +1.39% 779,600 66.38 70.31 66.44 817,136 23.88 87.00 -5.13 3.394B CTV Jun 8 26.00 -1.62 -5.88% 314,000 25.88 28.00 27.88 420,090 8.75 28.62 0.87 1.315B TERN Jun 8 32.50 +1.50 +4.84% 525,400 29.88 33.50 31.38 487,636 7.00 60.50 -2.49 671.6M *TELCM_CARRIERS* No such ticker symbol. Try Symbol Lookup (Look up: *TELCM_CARRIERS*) ATI Jun 8 110.62 +2.06 +1.90% 4,416,300 108.81 111.25 109.00 2,622,454 42.25 108.75 1.20 63.828B AT Jun 8 71.50 -1.25 -1.72% 410,600 71.19 73.75 72.56 713,636 38.25 73.69 1.87 20.116B AIT Jun 8 69.69 +1.06 +1.55% 1,952,500 68.50 69.69 68.50 1,598,000 41.50 69.94 3.47 76.587B T Jun 8 53.44 -0.06 -0.12% 13,039,300 52.62 53.94 53.38 12,250,954 32.25 64.06 2.32 170.0B BCE Jun 8 47.44 -1.19 -2.44% 151,200 47.25 49.19 48.50 174,000 25.62 51.06 4.39 30.366B BEL Jun 8 56.94 +1.50 +2.71% 3,703,300 56.25 57.62 56.50 2,892,500 40.44 61.19 2.02 88.383B BLS Jun 8 46.12 -0.75 -1.60% 2,085,500 46.00 47.12 46.50 3,173,409 32.12 50.00 1.65 87.364B CSN Jun 8 24.74 +0.68 +2.81% 176,300 24.12 24.94 24.12 401,045 16.06 38.12 1.11 3.405B GTE Jun 8 66.88 +2.38 +3.68% 3,270,400 64.94 66.88 66.00 1,624,363 46.56 71.81 3.35 64.984B SBC Jun 8 55.00 +1.00 +1.85% 2,981,600 54.00 55.00 54.00 2,907,636 35.00 59.94 2.13 108.0B FON Jun 8 56.31 -0.75 -1.31% 1,385,700 55.75 56.88 56.38 1,079,727 30.75 57.44 1.83 48.715B USW Jun 8 53.50 -0.38 -0.70% 1,524,000 53.25 54.62 54.00 1,853,090 46.81 66.00 2.84 26.942B CQ Jun 8 33.00 -1.31 -3.83% 124,700 32.88 34.31 34.31 149,409 21.75 39.62 0.65 1.738B *TOWERS* No such ticker symbol. Try Symbol Lookup (Look up: *TOWERS*) BIGT Jun 8 17.56 -0.50 -2.77% 125,100 17.56 18.12 18.00 382,454 13.38 21.50 -2.07 562.5M AMT Jun 8 24.25 -0.06 -0.26% 246,700 24.25 24.38 24.25 458,090 13.25 30.25 -0.52 3.498B
====================== |