Featured White Papers
- PCI DSS therapy for the smaller retailer (McAfee)
- Oct. 14th: Simplified IT with Software-as-a-Service (SaaS) (ZDNet)
- The rise of Web commuting (Citrix Online)
Content provided in partnership with
Food & Beverage Industry
Industry: Email Alert RSS FeedNRN stock index
Nation's Restaurant News, May 7, 2007
NRN STOCK INDEX
FOR WEEK ENDED
4/27/2007
TICKER
EXCH COMPANY SYMBOL HIGH LOW
Rest.--NRN Stock Index
NAS AFC Enterprises Inc. AFCE 20.03 19.37
NAS Applebee's Int'l Inc. APPB 28.54 25.30
NAS Ark Restaurants Corp. ARKR 34.96 33.53
NAS Back Yard Burgers Inc. BYBI 5.47 5.02
NAS Benihana Inc. BNHN 30.68 29.53
NAS BJ's Restaurants Inc. BJRI 21.85 20.63
NAS Bob Evans Farms Inc. BOBE 37.73 36.23
NYS Brinker International Inc. EAT 33.50 30.59
NAS Buca Inc. BUCA 5.42 5.01
NAS Buffalo Wild Wings Inc. BWLD 66.75 64.00
NYS Burger King Holdings BKC 24.50 22.61
NAS California Pizza Kitchen Inc. CPKI 34.34 32.85
NAS Caribou Coffee Co. CBOU 7.24 6.72
NAS Carrols Restaurant Group Inc. TAST 15.60 15.01
NAS CBRL Group Inc. CBRL 45.76 44.18
NYS CEC Entertainment Inc. CEC 42.88 41.86
NAS Champps Entertainment Inc. CMPP 5.54 5.21
NAS Cheesecake Factory Inc. CAKE 29.78 25.65
NYS Chipotle Mexican Grill Inc. CMG 67.60 64.11
NYS CKE Restaurants Inc. CKR 21.35 20.65
NAS Cosi Inc. COSI 5.70 5.25
NYS Darden Restaurants Inc. DRI 42.49 40.36
NAS Denny's Corp. DENN 4.90 4.63
NAS Diedrich Coffee Inc. DDRX 4.07 3.76
NYS Domino's Pizza Inc. DPZ 33.84 32.59
OTC Elephant & Castle Group PUBSF 0.78 0.78
NAS Famous Dave's of America DAVE 19.17 17.35
ASE Flanigan's Ends. Inc. BDL 11.81 10.90
ASE Friendly Ice Cream Corp. FRN 15.10 14.75
ASE Frisch's Restaurants Inc. FRS 35.75 33.38
NAS Good Times Rest. Inc. GTIM 5.64 5.21
NAS Granite City Food & Brewery GCFB 6.61 6.17
NAS Grill Concepts Inc. GRIL 7.86 6.40
OTC Host America Corp. CAFE 2.15 1.79
NYS IHOP Corp. 1HP 60.20 58.95
ASE J. Alexander's Corp. JAX 14.77 12.00
NYS Jack in the Box Inc. JBX 69.40 65.19
NAS Jamba Inc. JMBA 9.05 8.75
NAS Kona Grill KONA 18.39 17.61
NYS Krispy Kreme Doughnuts KKD 10.31 9.93
NYS Landry's Restaurants Inc. LNY 30.44 29.39
NYS Luby's Inc. LUB 10.24 9.91
NAS Max & Erma's Rest. Inc. MARE 9.63 8.94
NAS McCormick & Schmick's MSSR 27.62 26.29
NYS McDonald's Corp. MCD 49.41 48.13
OTC Meritage Hospitality Group MHGU 4.00 3.50
NAS Mexican Restaurants Inc. CASA 9.11 8.75
OTC Morgan's Foods Inc. MRFD 12.50 12.25
NYS Morton's Restaurant Group MRT 17.75 16.10
NAS Nathan's Famous Inc. NATH 15.01 14.41
OTC New World Restaurant Group NWRG 19.75 18.00
NAS O'Charley's Inc. CHUX 21.82 20.77
NYS OSI Restaurant Partners Inc. OSI 39.92 39.69
NAS P.F. Chang's China Bistro PFCB 42.97 38.46
NAS Panera Bread Co. PNRA 60.03 55.50
NAS Papa John's Int'l. Inc. PZZA 31.16 29.67
NAS Peet's Coffee & Tea Inc. PEET 27.94 26.04
NAS Pizza Inn Inc. PZZI 2.35 2.25
NAS Rare Hospitality Int'l. Inc. RARE 31.74 29.60
NAS Red Robin Gourmet Burgers RRGB 42.00 40.25
NAS Rubio's Restaurants Inc. BUBO 12.76 11.49
NYS Ruby Tuesday Inc. RT 28.59 26.80
NAS Ruth's Chris Steak House Inc. RUTH 20.59 19.98
OTC Shells Seafood Restaurants SHLL 0.45 0.30
NAS Smith & Wollensky Rest. SWRG 9.88 9.70
NAS Sonic Corp. SONC 23.19 22.65
NAS Star Buffet Inc. STRZ 8.99 8.43
NAS Starbucks Corp. SBUX 32.30 31.03
NYS Steak n Shake Co. SNS 16.99 16.57
NAS Texas Roadhouse Inc. TXRH 15.13 14.37
NYS Tim Hortons Inc. THI 32.66 31.90
NYS Triarc Companies Inc. TRY 19.08 18.08
OTC Ultimate Franchise New UFSJ 0.60 0.54
NYS Wendy's International Inc. WEN 38.70 31.87
NYS YUM! Brands Inc. YUM 63.34 60.19
Hotels, Motels & Casinos
OTC Arlington Hospitality Inc. HOST 0.00 0.00
NYS Hilton Hotels Corp. HLT 36.34 34.64
NYS Host Hotels & Resorts Inc. HST 26.77 25.48
NYS Marriott International Inc. MAR 48.41 45.58
NAS Sonesta Int.'l Hotels Corp. SNSTA 27.99 26.00
Other Cos--Food Serv Oper
NYS Disney Co. DIS 35.47 34.79
OTC ELXSI Corp ELXS 2.40 2.25
NAS Monterey Gourmet Foods Inc. PSTA 4.31 3.79
OTC ShoLodge Inc. LODG 5.25 5.25
NYS Unilever N.V. UN 31.06 30.35
Manuf and Distrib
NYS Altria Group Inc. MO 70.70 69.06
NYS American Express Co. AXP 62.74 60.52
OTC American Italian Pasta Co. AITP 10.75 10.60
NYS Angelica Corp. AGL 28.07 26.60
NYS Anheuser-Busch Cos. Inc. BUD 52.80 49.97
NAS Bridgford Foods Carp. GRID 7.47 7.23
NYS Cadbury Schweppes PLC CSG 54.75 52.59
NYS Campbell Soup Co. CPB 40.20 39.16
NYS Clorox Co. CLX 67.20 66.17
NYS Coca-Cola Co KO 52.23 51.37
NYS Colgate-Palmolive Co. CL 68.99 66.32
NYS ConAgra Foods Inc. CAG 25.29 24.56
NYS Constellation Brands Inc. STZ 22.92 22.13
NYS Corning Inc. GLW 25.53 22.96
NYS Dean Foods Co. DF 37.48 35.50
NYS Ecolab Inc. ECL 44.77 43.58
NYS General Mills Inc. GIS 60.23 58.74
NYS Grace Co. GRA 29.47 27.22
NYS Heinz Co. HNZ 48.50 46.61
NYS Hershey Company HSY 55.15 54.32
NYS Hormel Foods Corp. HRL 38.37 37.80
NYS Ikon Office Solutions Inc. IKN 16.11 15.27
NAS J&J Snack Foods Corp. JJSF 41.75 38.81
NYS Kellogg Co. K 53.14 52.10
NYS Libbey Inc. LBY 19.50 15.51
NYS Manitowoc Co. Inc. MTW 71.30 67.77
NYS McCormick & Co. Inc. MKC 38.42 37.00
NAS Micros Systems Inc. MCRS 55.32 52.98
NYS Molson Coors Brewing Co. TAP 97.60 92.11
ASE NTN Communications Inc. NTN 1.20 1.12
NYS PepsiCo Inc. PEP 67.40 65.78
NAS Performance Food Group Co. PFGC 32.30 31.50
NYS Pilgrim's Pride Corp. PPC 37.77 34.50
NYS Procter&Gamble Co. PG 64.00 62.61
ASE Rewards Network Inc. IRN 5.63 4.13
NYS Sam Lee Corp. SLE 16.98 16.40
NYS Sensient Technologies Corp. SXT 28.00 26.37
NYS Smucker Co. SJM 56.72 55.95
NYS Sysco Corp. SYY 34.95 33.28
NYS Tyson Foods Inc. TSN 21.49 20.36
FOR ENDED NET PERCENT
4/27/2004 CHANGE CHANGE
IN IN
EXCH COMPANY CLOSE WEEK WEEK
Rest.--NRN Stock Index
NAS AFC Enterprises Inc. 19.64 -0.18 -0.91
NAS Applebee's Int'l Inc. 27.75 1.74 6.67
NAS Ark Restaurants Corp. 34.79 0.40 1.16
NAS Back Yard Burgers Inc. 5.32 0.13 2.43
NAS Benihana Inc. 29.55 -0.91 -2.99
NAS BJ's Restaurants Inc. 21.38 0.51 2.44
NAS Bob Evans Farms Inc. 37.12 -0.33 -0.88
NYS Brinker International Inc. 31.77 -1.46 -4.39
NAS Buca Inc. 5.12 -0.28 -5.19
NAS Buffalo Wild Wings Inc. 66.54 0.56 0.85
NYS Burger King Holdings 23.45 0.09 0.39
NAS California Pizza Kitchen Inc. 33.86 -0.13 -0.38
NAS Caribou Coffee Co. 6.85 -0.26 -3.66
NAS Carrols Restaurant Group Inc. 15.41 0.16 1.05
NAS CBRL Group Inc. 45.39 -0.36 -0.79
NYS CEC Entertainment Inc. 42.48 -0.27 -0.63
NAS Champps Entertainment Inc. 5.41 0.16 3.05
NAS Cheesecake Factory Inc. 28.39 2.23 8.52
NYS Chipotle Mexican Grill Inc. 66.02 0.43 0.66
NYS CKE Restaurants Inc. 20.81 -0.19 -0.90
NAS Cosi Inc. 5.38 -0.13 -2.36
NYS Darden Restaurants Inc. 42.32 1.07 2.59
NAS Denny's Corp. 4.75 -0.15 -3.06
NAS Diedrich Coffee Inc. 3.86 0.09 2.39
NYS Domino's Pizza Inc. 32.92 -0.34 -1.02
OTC Elephant & Castle Group 0.78 0.00 0.00
NAS Famous Dave's of America 19.14 1.58 9.00
ASE Flanigan's Ends. Inc. 11.18 -0.65 -5.49
ASE Friendly Ice Cream Corp. 14.96 -0.02 -0.13
ASE Frisch's Restaurants Inc. 35.75 1.45 4.23
NAS Good Times Rest. Inc. 5.64 0.14 2.55
NAS Granite City Food & Brewery 6.25 -0.17 -2.65
NAS Grill Concepts Inc. 7.82 0.54 7.42
OTC Host America Corp. 2.10 0.00 0.00
NYS IHOP Corp. 59.49 -0.26 -0.44
ASE J. Alexander's Corp. 14.50 0.56 4.02
NYS Jack in the Box Inc. 68.22 1.52 2.28
NAS Jamba Inc. 8.92 0.02 -0.22
NAS Kona Grill 17.83 -0.57 -3.10
NYS Krispy Kreme Doughnuts 10.05 -0.20 -1.95
NYS Landry's Restaurants Inc. 29.76 -0.45 -1.49
NYS Luby's Inc. 10.10 -0.10 -0.98
NAS Max & Erma's Rest. Inc. 9.20 0.00 0.00
NAS McCormick & Schmick's 26.76 -0.40 -1.47
NYS McDonald's Corp. 48.95 0.59 1.22
OTC Meritage Hospitality Group 3.50 0.15 4.48
NAS Mexican Restaurants Inc. 8.80 -0.26 -2.87
OTC Morgan's Foods Inc. 12.25 0.00 0.00
NYS Morton's Restaurant Group 16.55 -1.08 -6.13
NAS Nathan's Famous Inc. 14.51 0.01 0.03
OTC New World Restaurant Group 18.50 -1.00 -5.13
NAS O'Charley's Inc. 21.39 0.14 0.66
NYS OSI Restaurant Partners Inc. 39.84 0.05 0.13
NAS P.F. Chang's China Bistro 38.95 -2.37 -5.74
NAS Panera Bread Co. 56.80 0.66 1.18
NAS Papa John's Int'l. Inc. 30.70 0.44 1.45
NAS Peet's Coffee & Tea Inc. 26.35 -1.45 -5.22
NAS Pizza Inn Inc. 2.29 -0.06 -2.55
NAS Rare Hospitality Int'l. Inc. 29.85 -1.62 -5.15
NAS Red Robin Gourmet Burgers 40.29 -1.37 -3.29
NAS Rubio's Restaurants Inc. 12.61 0.89 7.59
NYS Ruby Tuesday Inc. 27.02 -1.00 -3.57
NAS Ruth's Chris Steak House Inc. 20.00 -0.48 -2.34
OTC Shells Seafood Restaurants 0.35 -0.10 -22.22
NAS Smith & Wollensky Rest. 9.87 0.01 0.13
NAS Sonic Corp. 22.67 -0.33 -1.43
NAS Star Buffet Inc. 8.61 -0.08 -0.88
NAS Starbucks Corp. 31.50 -0.16 -0.51
NYS Steak n Shake Co. 16.63 -0.21 -1.25
NAS Texas Roadhouse Inc. 15.00 0.58 4.02
NYS Tim Hortons Inc. 31.97 -0.49 -1.51
NYS Triarc Companies Inc. 18.57 -0.46 -2.42
OTC Ultimate Franchise New 0.59 -0.01 -1.67
NYS Wendy's International Inc. 37.66 4.86 14.82
NYS YUM! Brands Inc. 62.84 1.77 2.90
Hotels, Motels & Casinos
OTC Arlington Hospitality Inc. 0.00 0.00 0.00
NYS Hilton Hotels Corp. 35.32 -0.81 -2.24
NYS Host Hotels & Resorts Inc. 26.04 -0.32 -1.21
NYS Marriott International Inc. 46.42 -1.72 -3.57
NAS Sonesta Int.'l Hotels Corp. 26.43 -1.56 -5.57
Other Cos--Food Serv Oper
NYS Disney Co. 34.98 -0.30 -0.85
OTC ELXSI Corp 2.40 0.15 6.67
NAS Monterey Gourmet Foods Inc. 4.22 0.27 6.84
OTC ShoLodge Inc. 5.25 0.00 0.00
NYS Unilever N.V. 30.60 0.15 0.49
Manuf and Distrib
NYS Altria Group Inc. 69.60 0.05 0.07
NYS American Express Co. 62.14 1.14 1.87
OTC American Italian Pasta Co. 10.70 0.05 0.47
NYS Angelica Corp. 27.00 -0.46 -1.68
NYS Anheuser-Busch Cos. Inc. 50.03 -2.58 -4.90
NAS Bridgford Foods Carp. 7.47 0.24 3.32
NYS Cadbury Schweppes PLC 53.05 -1.99 -3.62
NYS Campbell Soup Co. 39.20 -0.50 -1.26
NYS Clorox Co. 66.52 0.07 0.11
NYS Coca-Cola Co 52.06 -0.03 -0.06
NYS Colgate-Palmolive Co. 67.04 -0.25 -0.37
NYS ConAgra Foods Inc. 24.59 -0.61 -2.42
NYS Constellation Brands Inc. 22.78 0.29 1.29
NYS Corning Inc. 24.40 0.92 3.92
NYS Dean Foods Co. 36.17 -0.29 -0.80
NYS Ecolab Inc. 43.97 -0.67 -1.50
NYS General Mills Inc. 60.08 0.96 1.62
NYS Grace Co. 27.28 -1.12 -3.94
NYS Heinz Co. 46.80 -1.35 -2.80
NYS Hershey Company 54.53 0.03 0.06
NYS Hormel Foods Corp. 38.18 0.31 0.82
NYS Ikon Office Solutions Inc. 15.36 -0.26 -1.66
NAS J&J Snack Foods Corp. 39.68 0.49 1.25
NYS Kellogg Co. 53.08 0.54 1.03
NYS Libbey Inc. 19.19 3.23 20.24
NYS Manitowoc Co. Inc. 70.00 2.83 4.21
NYS McCormick & Co. Inc. 37.30 -0.80 -2.10
NAS Micros Systems Inc. 54.57 -0.02 -0.04
NYS Molson Coors Brewing Co. 96.00 -0.10 -0.10
ASE NTN Communications Inc. 1.16 -0.02 -1.69
NYS PepsiCo Inc. 66.29 -0.36 -0.54
NAS Performance Food Group Co. 31.65 -0.62 -1.92
NYS Pilgrim's Pride Corp. 36.71 1.71 4.89
NYS Procter&Gamble Co. 62.98 -0.82 -1.29
ASE Rewards Network Inc. 4.32 -1.33 -23.54
NYS Sam Lee Corp. 16.56 -0.30 -1.78
NYS Sensient Technologies Corp. 26.50 -1.50 -5.36
NYS Smucker Co. 56.10 -0.42 -0.74
NYS Sysco Corp. 34.32 0.63 1.87
NYS Tyson Foods Inc. 21.20 0.39 1.87
EARNINGS
SHARE 52-WEEK
P/E LAST
EXCH COMPANY RATIO 12 MOS. HIGH
Rest.--NRN Stock Index
NAS AFC Enterprises Inc. 27 0.74 20.18
NAS Applebee's Int'l Inc. 26 1.08 28.54
NAS Ark Restaurants Corp. 20 1.77 35.50
NAS Back Yard Burgers Inc. 59 0.09 6.25
NAS Benihana Inc. 22 1.32 36.45
NAS BJ's Restaurants Inc. 52 0.41 27.50
NAS Bob Evans Farms Inc. 21 1.80 38.24
NYS Brinker International Inc. 16 1.98 45.56
NAS Buca Inc. - -0.51 6.60
NAS Buffalo Wild Wings Inc. 36 1.85 67.74
NYS Burger King Holdings 40 0.58 24.50
NAS California Pizza Kitchen Inc. 32 1.06 36.60
NAS Caribou Coffee Co. - -0.47 10.60
NAS Carrols Restaurant Group Inc. 19 0.83 15.60
NAS CBRL Group Inc. 19 2.42 50.74
NYS CEC Entertainment Inc. 21 2.01 43.83
NAS Champps Entertainment Inc. - -0.55 8.23
NAS Cheesecake Factory Inc. 28 1.02 33.45
NYS Chipotle Mexican Grill Inc. 59 1.11 67.77
NYS CKE Restaurants Inc. 8 2.67 21.35
NAS Cosi Inc. - -0.36 10.13
NYS Darden Restaurants Inc. 21 1.97 44.43
NAS Denny's Corp. 15 0.31 5.60
NAS Diedrich Coffee Inc. - -1.34 6.00
NYS Domino's Pizza Inc. 21 1.58 35.67
OTC Elephant & Castle Group - -0.36 1.10
NAS Famous Dave's of America 42 0.46 19.33
ASE Flanigan's Ends. Inc. 18 0.63 12.30
ASE Friendly Ice Cream Corp. - 0.05 15.88
ASE Frisch's Restaurants Inc. 19 1.87 38.32
NAS Good Times Rest. Inc. - 0.05 6.89
NAS Granite City Food & Brewery - -0.42 6.61
NAS Grill Concepts Inc. 27 0.29 9.38
OTC Host America Corp. - -2.22 2.25
NYS IHOP Corp. 27 2.24 60.37
ASE J. Alexander's Corp. 26 0.55 14.77
NYS Jack in the Box Inc. 20 3.37 72.14
NAS Jamba Inc. 12 0.77 12.87
NAS Kona Grill - -0.47 21.38
NYS Krispy Kreme Doughnuts - -0.90 13.93
NYS Landry's Restaurants Inc. 14 2.20 35.81
NYS Luby's Inc. 15 0.68 12.23
NAS Max & Erma's Rest. Inc. - -0.18 10.30
NAS McCormick & Schmick's 29 0.92 28.24
NYS McDonald's Corp. 21 2.33 49.41
OTC Meritage Hospitality Group - -0.83 5.50
NAS Mexican Restaurants Inc. 9 1.03 13.50
OTC Morgan's Foods Inc. 9 1.33 13.00
NYS Morton's Restaurant Group - -0.84 20.82
NAS Nathan's Famous Inc. 20 0.74 15.50
OTC New World Restaurant Group - -1.91 25.00
NAS O'Charley's Inc. 27 0.80 22.61
NYS OSI Restaurant Partners Inc. 28 1.42 42.76
NAS P.F. Chang's China Bistro 31 1.24 47.10
NAS Panera Bread Co. 31 1.84 74.59
NAS Papa John's Int'l. Inc. 16 1.91 37.96
NAS Peet's Coffee & Tea Inc. 38 0.69 32.76
NAS Pizza Inn Inc. - -0.58 3.35
NAS Rare Hospitality Int'l. Inc. 21 1.45 34.48
NAS Red Robin Gourmet Burgers 23 1.75 50.85
NAS Rubio's Restaurants Inc. - -0.12 12.76
NYS Ruby Tuesday Inc. 19 1.44 28.59
NAS Ruth's Chris Steak House Inc. 20 1.02 23.46
OTC Shells Seafood Restaurants - -0.15 0.89
NAS Smith & Wollensky Rest. - -0.26 10.23
NAS Sonic Corp. 26 0.88 24.75
NAS Star Buffet Inc. 26 0.33 9.97
NAS Starbucks Corp. 41 0.77 40.01
NYS Steak n Shake Co. 16 1.07 19.40
NAS Texas Roadhouse Inc. 34 0.44 16.05
NYS Tim Hortons Inc. 28 1.15 32.66
NYS Triarc Companies Inc. - -0.63 22.42
OTC Ultimate Franchise New - -0.75 0.81
NYS Wendy's International Inc. - 0.33 67.19
NYS YUM! Brands Inc. 25 2.55 63.68
Hotels, Motels & Casinos
OTC Arlington Hospitality Inc. - -1.11 0.03
NYS Hilton Hotels Corp. 31 1.13 38.00
NYS Host Hotels & Resorts Inc. 41 0.64 28.98
NYS Marriott International Inc. 26 1.77 52.00
NAS Sonesta Int.'l Hotels Corp. - -1.16 29.97
Other Cos--Food Serv Oper
NYS Disney Co. 17 2.06 36.09
OTC ELXSI Corp - -0.36 3.50
NAS Monterey Gourmet Foods Inc. - -0.19 7.40
OTC ShoLodge Inc. - -1.19 8.43
NYS Unilever N.V. - 0.00 31.06
Manuf and Distrib
NYS Altria Group Inc. 12 5.98 90.50
NYS American Express Co. 21 2.97 62.74
OTC American Italian Pasta Co. - -0.44 11.35
NYS Angelica Corp. - 0.16 30.25
NYS Anheuser-Busch Cos. Inc. 21 2.37 53.32
NAS Bridgford Foods Carp. 57 0.13 8.08
NYS Cadbury Schweppes PLC - 0.00 55.66
NYS Campbell Soup Co. 20 1.92 42.65
NYS Clorox Co. 20 3.31 67.50
NYS Coca-Cola Co 26 2.04 52.23
NYS Colgate-Palmolive Co. 28 2.43 69.00
NYS ConAgra Foods Inc. 23 1.09 28.35
NYS Constellation Brands Inc. 17 1.32 29.17
NYS Corning Inc. 21 1.16 28.72
NYS Dean Foods Co. 17 2.15 50.50
NYS Ecolab Inc. 31 1.43 46.40
NYS General Mills Inc. 18 3.32 60.23
NYS Grace Co. - 0.27 30.00
NYS Heinz Co. 24 1.97 48.73
NYS Hershey Company 27 1.99 57.65
NYS Hormel Foods Corp. 21 1.86 39.15
NYS Ikon Office Solutions Inc. 19 0.81 17.41
NAS J&J Snack Foods Corp. 25 1.61 43.51
NYS Kellogg Co. 22 2.36 57.00
NYS Libbey Inc. - -1.39 19.50
NYS Manitowoc Co. Inc. 26 2.65 71.30
NYS McCormick & Co. Inc. 24 1.56 39.82
NAS Micros Systems Inc. 32 1.71 57.69
NYS Molson Coors Brewing Co. 22 4.34 97.60
ASE NTN Communications Inc. - -0.03 1.92
NYS PepsiCo Inc. 20 3.34 67.40
NAS Performance Food Group Co. 26 1.23 33.45
NYS Pilgrim's Pride Corp. - -1.03 37.77
NYS Procter&Gamble Co. 23 2.72 66.30
ASE Rewards Network Inc. - -0.57 9.40
NYS Sam Lee Corp. 27 0.61 18.82
NYS Sensient Technologies Corp. 18 1.44 28.00
NYS Smucker Co. 19 2.95 57.43
NYS Sysco Corp. 24 1.41 37.04
NYS Tyson Foods Inc. - -0.52 21.49
52-WEEK MARKET
CAPITAL
EXCH COMPANY LOW (MIL)
Rest.--NRN Stock Index
NAS AFC Enterprises Inc. 12.11 580.09
NAS Applebee's Int'l Inc. 17.29 2062.05
NAS Ark Restaurants Corp. 22.83 124.61
NAS Back Yard Burgers Inc. 4.55 27.14
NAS Benihana Inc. 21.10 64.05
NAS BJ's Restaurants Inc. 17.64 557.19
NAS Bob Evans Farms Inc. 24.66 1328.25
NYS Brinker International Inc. 20.99 3885.85
NAS Buca Inc. 4.04 107.06
NAS Buffalo Wild Wings Inc. 30.83 579.99
NYS Burger King Holdings 12.41 3139.63
NAS California Pizza Kitchen Inc. 25.05 655.82
NAS Caribou Coffee Co. 5.91 132.11
NAS Carrols Restaurant Group Inc. 12.34 332.10
NAS CBRL Group Inc. 32.04 1143.20
NYS CEC Entertainment Inc. 27.69 1368.20
NAS Champps Entertainment Inc. 4.67 70.78
NAS Cheesecake Factory Inc. 21.65 2222.17
NYS Chipotle Mexican Grill Inc. 45.82 938.92
NYS CKE Restaurants Inc. 14.00 1449.14
NAS Cosi Inc. 4.20 215.30
NYS Darden Restaurants Inc. 32.91 5983.29
NAS Denny's Corp. 2.49 444.23
NAS Diedrich Coffee Inc. 2.86 20.99
NYS Domino's Pizza Inc. 21.01 2060.41
OTC Elephant & Castle Group 0.30 4.73
NAS Famous Dave's of America 12.17 194.06
ASE Flanigan's Ends. Inc. 7.86 21.13
ASE Friendly Ice Cream Corp. 7.45 121.43
ASE Frisch's Restaurants Inc. 22.70 182.36
NAS Good Times Rest. Inc. 4.02 21.66
NAS Granite City Food & Brewery 3.80 83.56
NAS Grill Concepts Inc. 2.61 50.00
OTC Host America Corp. 0.95 18.64
NYS IHOP Corp. 43.94 1063.70
ASE J. Alexander's Corp. 8.14 95.25
NYS Jack in the Box Inc. 37.85 2330.89
NAS Jamba Inc. 8.55 462.77
NAS Kona Grill 10.20 104.50
NYS Krispy Kreme Doughnuts 7.14 629.86
NYS Landry's Restaurants Inc. 26.11 655.42
NYS Luby's Inc. 8.18 263.84
NAS Max & Erma's Rest. Inc. 7.00 23.50
NAS McCormick & Schmick's 16.59 387.53
NYS McDonald's Corp. 31.73 58910.35
OTC Meritage Hospitality Group 2.50 19.03
NAS Mexican Restaurants Inc. 8.75 30.24
OTC Morgan's Foods Inc. 4.25 33.45
NYS Morton's Restaurant Group 13.45 280.30
NAS Nathan's Famous Inc. 11.82 85.66
OTC New World Restaurant Group 4.10 195.97
NAS O'Charley's Inc. 14.98 507.23
NYS OSI Restaurant Partners Inc. 27.30 3005.52
NAS P.F. Chang's China Bistro 28.09 993.12
NAS Panera Bread Co. 46.25 1726.07
NAS Papa John's Int'l. Inc. 26.85 918.59
NAS Peet's Coffee & Tea Inc. 24.29 364.65
NAS Pizza Inn Inc. 1.37 23.22
NAS Rare Hospitality Int'l. Inc. 24.98 909.56
NAS Red Robin Gourmet Burgers 32.42 669.39
NAS Rubio's Restaurants Inc. 6.92 123.26
NYS Ruby Tuesday Inc. 26.80 1598.20
NAS Ruth's Chris Steak House Inc. 16.90 463.64
OTC Shells Seafood Restaurants 0.30 6.15
NAS Smith & Wollensky Rest. 4.25 84.79
NAS Sonic Corp. 18.60 1541.84
NAS Star Buffet Inc. 7.00 27.31
NAS Starbucks Corp. 28.72 23816.11
NYS Steak n Shake Co. 13.25 469.10
NAS Texas Roadhouse Inc. 9.16 1036.15
NYS Tim Hortons Inc. 23.79 6086.58
NYS Triarc Companies Inc. 14.35 535.76
OTC Ultimate Franchise New 0.13 3.59
NYS Wendy's International Inc. 30.29 3604.86
NYS YUM! Brands Inc. 44.21 16566.26
Hotels, Motels & Casinos
OTC Arlington Hospitality Inc. 0.00 0.02
NYS Hilton Hotels Corp. 23.19 13737.86
NYS Host Hotels & Resorts Inc. 19.45 13639.34
NYS Marriott International Inc. 34.30 17965.84
NAS Sonesta Int.'l Hotels Corp. 13.82 97.74
Other Cos--Food Serv Oper
NYS Disney Co. 27.63 71654.08
OTC ELXSI Corp 2.00 9.63
NAS Monterey Gourmet Foods Inc. 3.61 73.10
OTC ShoLodge Inc. 5.00 26.29
NYS Unilever N.V. 20.65 52470.74
Manuf and Distrib
NYS Altria Group Inc. 66.91 146061.86
NYS American Express Co. 49.73 73729.73
OTC American Italian Pasta Co. 6.26 197.25
NYS Angelica Corp. 14.90 256.31
NYS Anheuser-Busch Cos. Inc. 0.10 38171.19
NAS Bridgford Foods Carp. 5.57 74.24
NYS Cadbury Schweppes PLC 36.80 27719.47
NYS Campbell Soup Co. 32.08 15287.96
NYS Clorox Co. 56.17 10061.48
NYS Coca-Cola Co 41.80 120534.00
NYS Colgate-Palmolive Co. 58.01 34419.27
NYS ConAgra Foods Inc. 21.19 12422.03
NYS Constellation Brands Inc. 18.83 4796.51
NYS Corning Inc. 17.50 38300.68
NYS Dean Foods Co. 32.90 4664.09
NYS Ecolab Inc. 37.00 11020.38
NYS General Mills Inc. 48.82 20736.61
NYS Grace Co. 7.94 1887.95
NYS Heinz Co. 39.62 15202.93
NYS Hershey Company 48.96 12584.71
NYS Hormel Foods Corp. 33.02 5265.59
NYS Ikon Office Solutions Inc. 12.15 1940.43
NAS J&J Snack Foods Corp. 28.58 735.70
NYS Kellogg Co. 45.72 21106.95
NYS Libbey Inc. 5.90 275.81
NYS Manitowoc Co. Inc. 34.00 4349.74
NYS McCormick & Co. Inc. 32.22 4357.65
NAS Micros Systems Inc. 36.07 2216.31
NYS Molson Coors Brewing Co. 63.43 6589.13
ASE NTN Communications Inc. 1.09 63.48
NYS PepsiCo Inc. 57.69 108567.11
NAS Performance Food Group Co. 23.30 1107.62
NYS Pilgrim's Pride Corp. 23.11 2443.26
NYS Procter&Gamble Co. 52.75 198725.83
ASE Rewards Network Inc. 3.32 117.08
NYS Sam Lee Corp. 14.08 12146.30
NYS Sensient Technologies Corp. 19.05 1241.03
NYS Smucker Co. 39.01 3176.32
NYS Sysco Corp. 26.50 21174.99
NYS Tyson Foods Inc. 13.05 7532.42
Key: NYS=New York. ASE=Amedcan. NAS=Nasdaq. N.A.=Not Available.
(s)=Reflects stock split. (class a)=preferred stock.
Source: Financial Content Inc.
COPYRIGHT 2007 Reproduced with permission of the copyright holder. Further reproduction or distribution is prohibited without permission.
COPYRIGHT 2008 Gale, Cengage Learning
Find Research Guides for:
Find Featured Titles for: News
Most Popular Articles in Business
- Research and Markets : Tesco Plc - SWOT Framework Analysis
- Do Us a Flavor - Ben & Jerry's Issues a Call for Euphoric New Flavors
- eBay made easy: ready to start an eBay business? These 5 simple steps will ...
- Katrina's lawsuit surge: a legal battle to force insurers to pay for flood ...
- Wal-Mart's newest distribution center opened last month near the southwest ...
- More »