Featured White Papers
- Webcast: Growing your business with CRM (BNET)
- Hosted CRM buyer's guide (Inside CRM)
- Enterprise PBX comparison guide (VoIP-News)
Content provided in partnership with
Food & Beverage Industry
Industry: Email Alert RSS FeedNRN stock index: restaurants market value
Nation's Restaurant News, July 30, 2007
Week's top gainers
Host America Corp. 22.27
IHOP Corp. 14.60
Einstein Noah Restaurant Group Inc. 7.62
Kona Grill 7.17
Starbucks Corp. 6.25
BJ's Restaurants Inc. 4.26
Famous Dave's of America 3.42
Benihana Inc. 2.61
Ark Restaurants Corp. 2.39
Pizza Inn Inc. 2.29
Week's top losers
Texas Roadhouse Inc. -7.73
Krispy Kreme Doughnuts -6.98
J. Alexander's Corp. -6.48
AFC Enterprises Inc. -6.14
Denny's Corp. -5.88
Chipotle Mexican Grill Inc. -5.29
Buffalo Wild Wings Inc. -5.15
Brinker International Inc. -4.12
Rubio's Restaurants Inc. -3.88
Ruth's Chris Steak House Inc. -3.86
Percentage changes for week ended July 20, 2007
FOR WEEK ENDED
7/20/2007
TICKER
EXCH COMPANY SYMBOL HIGH LOW CLOSE
Rest.--NRN Stock Index
NAS AFC Enterprises Inc. AFCE 17.88 16.42 16.67
NAS Applebee's Int'l Inc. APPB 25.04 24.75 24.77
NAS Ark Restaurants Corp. ARKR 37.90 36.50 37.63
NAS Back Yard Burgers Inc. BYBI 6.46 6.41 6.46
NAS Benihana Inc. BNHN 21.41 20.40 21.23
NAS BJ's Restaurants Inc. BJRI 21.30 19.95 21.07
NAS Bob Evans Farms Inc. BOBE 37.45 35.93 36.06
NYS Brinker International EAT 28.86 27.00 27.24
Inc.
NAS Buca Inc. BUCA 3.74 3.46 3.46
NAS Buffalo Wild Wings Inc. BWLD 43.09 40.33 40.86
NYS Burger King Holdings BKC 25.92 25.07 25.47
NAS California Pizza Kitchen CPKI 20.81 19.97 19.99
Inc.
NAS Caribou Coffee Co. CBOU 7.07 6.88 7.00
NAS Carrols Restaurant Group TAST 14.58 14.16 14.20
Inc.
NAS CBRL Group Inc. CBRL 41.68 40.39 40.46
NYS CEC Entertainment Inc. CEC 37.11 35.54 36.20
NAS Champps Entertainment CMPP 5.49 5.40 5.48
Inc.
NAS Cheesecake Factory Inc. CAKE 25.86 24.52 24.79
NYS Chipotle Mexican Grill CMG 92.00 84.60 85.73
Inc.
NYS CKE Restaurants Inc. CKR 19.78 19.19 19.33
NAS Cosi Inc. COSI 5.15 4.64 4.73
NYS Darden Restaurants Inc. DRI 44.99 43.45 43.53
NAS Denny's Corp. DENN 4.59 4.30 4.32
NAS Diedrich Coffee Inc. DDRX 4.18 3.60 3.88
NYS Domino's Pizza Inc. DPZ 18.89 18.12 18.31
NAS Einstein Noah Rest.Group BAGL 19.77 17.57 19.36
Inc.
OTC Elephant & Castle Group PUBSF 0.82 0.82 0.82
NAS Famous Dave's of America DAVE 22.99 21.86 22.65
ASE Flanigan's Ents. Inc. BDL 10.45 10.25 10.35
ASE Friendly Ice Cream Corp. FRN 15.24 15.18 15.22
ASE Frisch's Restaurants Inc. FRS 30.90 29.99 30.54
NAS Good Times Rest. Inc. GTIM 6.21 6.00 6.12
NAS Granite City Food GCFB 5.75 5.45 5.49
NAS Grill Concepts Inc. GRIL 7.25 6.51 7.18
OTC Host America Corp. CAFE 2.76 2.05 2.69
NYS IHOP Corp. IHP 64.89 58.51 64.46
ASE J. Alexander's Corp. JAX 14.10 12.60 13.14
NYS Jack in the Box Inc. JBX 70.47 68.23 68.57
NAS Jamba Inc. JMBA 9.44 8.86 8.93
NAS Kona Grill KONA 19.90 18.13 19.44
NYS Krispy Kreme Doughnuts KKD 8.74 8.06 8.13
NYS Landry's Restaurants Inc. LNY 32.30 31.28 31.43
NYS Luby's Inc. LUB 9.67 9.26 9.50
NAS Max & Erma's Rest. Inc. MAXE 8.67 8.55 8.61
NAS McCormick & Schmick's MSSR 25.40 24.82 25.06
Inc.
NYS McDonald's Corp. MCD 53.22 51.82 52.09
OTC Meritage Hospitality MHGU 3.50 3.35 3.50
Group
NAS Mexican Restaurants Inc. CASA 8.21 7.85 7.93
OTC Morgan's Foods Inc. MRFD 11.40 11.25 11.40
NYS Morton's Restaurant Group MRT 18.81 17.85 17.92
NAS Nathan's Famous Inc. NATH 20.00 17.67 18.74
NAS O'Charley's Inc. CHUX 20.49 19.46 19.87
NAS P.F. Chang's China Bistro PFCB 38.38 35.15 35.54
NAS Panera Bread Co. PNRA 47.54 45.85 46.10
NAS Papa John's Int'l. Inc. PZZA 29.39 28.48 28.80
NAS Peet's Coffee & Tea Inc. PEET 25.50 24.57 25.03
NAS Pizza Inn Inc. PZZI 3.15 2.98 3.13
NAS Rare Hospitality Int'l. RARE 28.12 27.20 27.33
Inc.
NAS Red Robin Burgers Inc. RRGB 44.49 42.56 43.65
NAS Rubio's Restaurants Inc. RUBO 10.48 10.00 10.16
NYS Ruby Tuesday Inc. RT 24.31 23.57 23.71
NAS Ruth's Chris Steak House RUTH 18.15 17.31 17.44
Inc.
OTC Shells Seafood SHLL 0.24 0.18 0.19
Restaurants
NAS Smith & Wollensky Rest. SWRG 10.89 10.82 10.87
NAS Sonic Corp. SONC 22.60 21.74 21.89
NAS Star Buffet Inc. STRZ 8.58 8.26 8.40
NAS Starbucks Corp. SBUX 28.17 25.77 27.70
NYS Steak n Shake Co. SNS 17.08 16.30 16.37
NAS Texas Roadhouse Inc. TXRH 13.80 12.73 12.78
NYS Tim Hortons Inc. THI 32.77 31.94 32.45
NYS Triarc Companies Inc. TRY 16.22 15.65 15.75
OTC Ultimate Franchise New UFSJ 0.42 0.32 0.42
NYS Wendy's International WEN 38.09 36.86 36.92
Inc.
NYS YUM! Brands Inc. YUM 34.82 33.65 34.13
Hotels, Motels & Casinos
OTC Arlington Hospitality HOST 0.01 0.01 0.01
Inc.
NYS Hilton Hotels Corp. HLT 45.51 44.84 44.91
NYS Host Hotels & Resorts HST 24.87 23.42 23.56
Inc.
NYS Marriott International MAR 45.81 43.89 44.27
Inc.
NAS Sonesta Int.'l Hotels SNSTA 59.00 40.49 50.00
Corp.
Other Cos--Food Serv Oper
NYS Disney Co. DIS 34.87 34.19 34.34
OTC ELXSI Corp ELXS 3.07 3.00 3.07
NAS Monterey Gourmet Foods PSTA 4.21 4.00 4.00
Inc
OTC ShoLodge Inc. LODG 3.00 3.00 3.00
NYS Unilever N.V. UN 33.06 32.23 32.40
Manuf and Distrib
NYS Altria Group Inc MO 72.03 69.65 69.80
NYS American Express Co. AXP 65.89 61.86 64.51
OTC American Italian Pasta AITP 9.60 9.15 9.25
Co.
NYS Angelica Corp. AGL 22.93 22.00 22.57
NYS Anheuser-Busch Cos. Inc. BUD 51.00 49.56 49.63
NAS Bridgford Foods Corp. BRID 7.68 7.44 7.50
NYS Cadbury Schweppes PLC CSG 53.93 52.01 52.30
NYS Campbell Soup Co. CPB 39.60 38.13 38.58
NYS Clorox Co. CLX 64.23 62.00 63.90
NYS Coca-Cola Co KO 54.49 52.81 53.21
NYS Colgate-Palmolive Co. CL 68.75 67.34 67.68
NYS ConAgra Foods Inc. CAG 27.18 26.50 26.57
NYS Constellation Brands Inc STZ 23.54 22.75 22.97
NYS Corning Inc. GLW 27.25 26.31 26.53
NYS Dean Foods Co. DF 32.20 31.23 31.66
NYS Ecolab Inc. ECL 44.34 43.18 43.70
NYS General Mills Inc. GIS 59.08 57.96 58.47
NYS Grace Co. GRA 25.07 23.57 23.62
NYS Heinz Co. HNZ 47.30 45.85 46.05
NYS Hershey Company HSY 51.15 47.76 47.84
NYS Hormel Foods Corp. HRL 37.60 36.26 36.40
NYS Ikon Office Solutions IKN 15.85 15.15 15.37
Inc.
NAS J&J Snack Foods Corp. JJSF 38.74 36.52 36.79
NYS Kellogg Co K 52.31 51.24 51.76
NYS Libbey Inc. LBY 22.85 21.27 21.38
NYS Manitowoc Co. Inc. MTW 88.71 79.60 82.00
NYS McCormick&Co. Inc. MKC 37.25 35.96 36.63
NAS Micros Systems Inc. MCRS 58.57 56.01 57.17
NYS Molson Coors Brewing Co. TAP 93.73 90.58 91.20
ASE NTN Communications Inc. NTN 0.99 0.83 0.86
NYS PepsiCo Inc. PEP 67.25 64.25 64.67
NAS Performance Food Group PFGC 33.49 30.31 31.01
Co.
NYS Pilgrim's Pride Corp. PPC 39.55 37.70 38.11
NYS Procter&Gamble Co. PG 63.50 62.02 62.15
ASE Rewards Network Inc IRN 3.85 3.62 3.78
NYS Sara Lee Corp. SLE 17.32 16.88 16.92
NYS Sensient Technologies SXT 28.46 26.32 26.75
Corp.
NYS Smucker Co. SJM 61.35 57.90 57.93
NYS Sysco Corp. SYY 32.85 31.62 31.96
NYS Tyson Foods Inc. TSN 24.04 23.16 23.67
NET PERCENT EARNINGS/
CHANGE CHANGE SHARE
IN IN P/E LAST
EXCH COMPANY WEEK WEEK RATIO 12 MOS.
Rest.--NRN Stock Index
NAS AFC Enterprises Inc. -1.09 -6.14 22 0.77
NAS Applebee's Int'l Inc. 0.39 1.60 25 1.01
NAS Ark Restaurants Corp. 0.88 2.39 20 1.89
NAS Back Yard Burgers Inc. 0.00 0.00 34 0.19
NAS Benihana Inc. 0.54 2.61 16 1.32
NAS BJ's Restaurants Inc. 0.86 4.26 57 0.37
NAS Bob Evans Farms Inc. -1.42 -3.79 22 1.66
NYS Brinker International -1.17 -4.12 16 1.73
Inc.
NAS Buca Inc. -0.03 -0.86 -- -0.41
NAS Buffalo Wild Wings Inc. -2.22 -5.15 39 1.05
NYS Burger King Holdings -0.42 -1.62 34 0.74
NAS California Pizza Kitchen -0.61 -2.96 29 0.68
Inc.
NAS Caribou Coffee Co. -0.10 -1.41 -- -0.55
NAS Carrols Restaurant Group -0.18 -1.25 21 0.69
Inc.
NAS CBRL Group Inc. -0.84 -2.03 17 2.39
NYS CEC Entertainment Inc. -0.21 -0.58 17 2.15
NAS Champps Entertainment 0.06 1.11 -- -0.43
Inc.
NAS Cheesecake Factory Inc. -0.99 -3.84 24 1.03
NYS Chipotle Mexican Grill -4.79 -5.29 61 1.40
Inc.
NYS CKE Restaurants Inc. -0.38 -1.93 27 0.71
NAS Cosi Inc. -0.06 -1.25 -- -0.32
NYS Darden Restaurants Inc. -1.31 -2.92 19 2.32
NAS Denny's Corp. -0.27 -5.88 14 0.31
NAS Diedrich Coffee Inc. 0.05 1.31 -- -0.98
NYS Domino's Pizza Inc. -0.48 -2.55 13 1.40
NAS Einstein Noah Rest.Group 1.37 7.62 30 0.64
Inc.
OTC Elephant & Castle Group 0.00 0.00 -- -0.36
NAS Famous Dave's of America 0.75 3.42 43 0.53
ASE Flanigan's Ents. Inc. -0.12 -1.15 21 0.50
ASE Friendly Ice Cream Corp. 0.04 0.26 -- 0.10
ASE Frisch's Restaurants Inc. 0.54 1.80 16 1.87
NAS Good Times Rest. Inc. 0.02 0.33 87 0.07
NAS Granite City Food -0.09 -1.61 -- -0.40
NAS Grill Concepts Inc. 0.02 0.28 18 0.39
OTC Host America Corp. 0.49 22.27 -- -2.22
NYS IHOP Corp. 8.21 14.60 27 2.38
ASE J. Alexander's Corp. -0.91 -6.48 17 0.76
NYS Jack in the Box Inc. -0.89 -1.28 19 3.55
NAS Jamba Inc. -0.31 -3.35 -- -2.41
NAS Kona Grill 1.30 7.17 -- -0.40
NYS Krispy Kreme Doughnuts -0.61 -6.98 -- -0.70
NYS Landry's Restaurants Inc. -0.53 -1.66 14 2.20
NYS Luby's Inc. 0.05 0.53 17 0.57
NAS Max & Erma's Rest. Inc. -0.03 -0.35 -- 0.01
NAS McCormick & Schmick's -0.04 -0.16 26 0.98
Inc.
NYS McDonald's Corp. 0.18 0.35 21 2.44
OTC Meritage Hospitality 0.00 0.00 -- -0.83
Group
NAS Mexican Restaurants Inc. -0.04 -0.50 -- -0.76
OTC Morgan's Foods Inc. 0.00 0.00 9 1.23
NYS Morton's Restaurant Group -0.63 -3.40 17 1.03
NAS Nathan's Famous Inc. 0.29 1.57 23 0.82
NAS O'Charley's Inc. -0.55 -2.69 24 0.82
NAS P.F. Chang's China Bistro -1.04 -2.84 28 1.28
NAS Panera Bread Co. -0.39 -0.84 25 1.84
NAS Papa John's Int'l. Inc. 0.03 0.10 15 1.88
NAS Peet's Coffee & Tea Inc. -0.56 -2.19 52 0.48
NAS Pizza Inn Inc. 0.07 2.29 -- -0.48
NAS Rare Hospitality Int'l. -0.23 -0.83 19 1.42
Inc.
NAS Red Robin Burgers Inc. -0.73 -1.64 25 1.75
NAS Rubio's Restaurants Inc. -0.41 -3.88 -- -0.36
NYS Ruby Tuesday Inc. -0.51 -2.11 15 1.59
NAS Ruth's Chris Steak House -0.70 -3.86 17 1.05
Inc.
OTC Shells Seafood -0.04 -17.39 -- -0.20
Restaurants
NAS Smith & Wollensky Rest. 0.01 0.09 -- -0.55
NAS Sonic Corp. -0.47 -2.10 25 0.88
NAS Star Buffet Inc. -0.10 -1.18 53 0.16
NAS Starbucks Corp. 1.63 6.25 35 0.80
NYS Steak n Shake Co. -0.61 -3.59 18 0.89
NAS Texas Roadhouse Inc. -1.07 -7.73 26 0.50
NYS Tim Hortons Inc. 0.42 1.31 28 1.16
NYS Triarc Companies Inc. -0.33 -2.05 -- -0.96
OTC Ultimate Franchise New 0.00 0.00 -- -0.75
NYS Wendy's International -0.66 -1.76 70 0.53
Inc.
NYS YUM! Brands Inc. -0.35 -1.02 22 1.57
Hotels, Motels & Casinos
OTC Arlington Hospitality 0.00 0.00 -- -1.11
Inc.
NYS Hilton Hotels Corp. -0.34 -0.75 34 1.33
NYS Host Hotels & Resorts -1.26 -5.08 37 0.63
Inc.
NYS Marriott International 0.19 0.43 25 1.80
Inc.
NAS Sonesta Int.'l Hotels 9.51 23.49 -- -1.17
Corp.
Other Cos--Food Serv Oper
NYS Disney Co. -0.03 -0.09 16 2.12
OTC ELXSI Corp 0.07 2.33 -- -0.36
NAS Monterey Gourmet Foods -0.20 -4.76 -- -0.15
Inc
OTC ShoLodge Inc. 0.00 0.00 -- -1.19
NYS Unilever N.V. -0.62 -1.88 -- 0.00
Manuf and Distrib
NYS Altria Group Inc -1.90 -2.65 14 4.82
NYS American Express Co. 1.68 2.67 20 3.19
OTC American Italian Pasta -0.35 -3.65 -- -0.44
Co.
NYS Angelica Corp. -0.30 -1.31 52 0.43
NYS Anheuser-Busch Cos. Inc. -1.19 -2.34 19 2.56
NAS Bridgford Foods Corp. 0.02 0.27 75 0.10
NYS Cadbury Schweppes PLC -1.47 -2.73 -- 0.00
NYS Campbell Soup Co. -0.68 -1.73 19 2.01
NYS Clorox Co. 0.95 1.51 21 3.08
NYS Coca-Cola Co 0.10 0.19 24 2.25
NYS Colgate-Palmolive Co. -0.77 -1.12 25 2.76
NYS ConAgra Foods Inc. -0.63 -2.32 20 1.35
NYS Constellation Brands Inc -0.47 -2.01 20 1.15
NYS Corning Inc. -0.52 -1.92 22 1.19
NYS Dean Foods Co. 0.07 0.22 15 2.10
NYS Ecolab Inc. -0.10 -0.23 30 1.48
NYS General Mills Inc. -0.72 -1.22 18 3.18
NYS Grace Co. -1.32 -5.29 72 0.33
NYS Heinz Co. -1.25 -2.64 19 2.38
NYS Hershey Company -3.26 -6.38 21 2.24
NYS Hormel Foods Corp. -1.16 -3.09 17 2.10
NYS Ikon Office Solutions -0.55 -3.45 18 0.85
Inc.
NAS J&J Snack Foods Corp. -1.06 -2.80 22 1.67
NYS Kellogg Co -0.47 -0.90 20 2.62
NYS Libbey Inc. -1.41 -6.19 -- -1.63
NYS Manitowoc Co. Inc. -3.11 -3.65 26 3.18
NYS McCormick&Co. Inc. -0.57 -1.53 23 1.58
NAS Micros Systems Inc. -0.10 -0.17 32 1.80
NYS Molson Coors Brewing Co. -1.66 -1.79 19 4.74
ASE NTN Communications Inc. -0.17 -16.50 -- -0.04
NYS PepsiCo Inc. -2.18 -3.26 18 3.52
NAS Performance Food Group -2.17 -6.54 24 1.27
Co.
NYS Pilgrim's Pride Corp. -0.87 -2.23 -- -1.15
NYS Procter&Gamble Co. -0.51 -0.81 21 2.91
ASE Rewards Network Inc 0.06 1.61 -- -0.71
NYS Sara Lee Corp. -0.37 -2.14 25 0.67
NYS Sensient Technologies -0.21 -0.78 18 1.52
Corp.
NYS Smucker Co. -5.56 -8.76 20 2.95
NYS Sysco Corp. -0.91 -2.77 21 1.51
NYS Tyson Foods Inc. -0.24 -1.00 -- 0.07
MARKET
52-WEEK CAPITAL
EXCH COMPANY HIGH LOW (MIL)
Rest.--NRN Stock Index
NAS AFC Enterprises Inc. 21.10 12.11 489.25
NAS Applebee's Int'l Inc. 29.10 17.29 1849.14
NAS Ark Restaurants Corp. 37.90 22.83 134.97
NAS Back Yard Burgers Inc. 6.50 4.55 33.12
NAS Benihana Inc. 32.25 14.07 67.00
NAS BJ's Restaurants Inc. 23.68 17.64 549.65
NAS Bob Evans Farms Inc. 39.83 24.66 1267.13
NYS Brinker International 45.56 20.99 3091.30
Inc.
NAS Buca Inc. 6.39 3.38 72.38
NAS Buffalo Wild Wings Inc. 85.25 15.41 716.57
NYS Burger King Holdings 27.04 12.41 3435.70
NAS California Pizza Kitchen 34.50 16.70 580.93
Inc.
NAS Caribou Coffee Co. 9.27 5.91 135.24
NAS Carrols Restaurant Group 16.25 12.34 306.02
Inc.
NAS CBRL Group Inc. 50.74 32.04 989.64
NYS CEC Entertainment Inc. 43.83 27.69 1175.99
NAS Champps Entertainment 7.19 4.17 71.76
Inc.
NAS Cheesecake Factory Inc. 29.78 21.65 1783.96
NYS Chipotle Mexican Grill 92.00 45.82 1231.54
Inc.
NYS CKE Restaurants Inc. 23.24 14.00 1220.57
NAS Cosi Inc. 6.77 4.20 191.08
NYS Darden Restaurants Inc. 47.60 32.91 6154.36
NAS Denny's Corp. 5.60 2.49 404.68
NAS Diedrich Coffee Inc. 6.00 3.25 21.10
NYS Domino's Pizza Inc. 35.67 17.89 1147.67
NAS Einstein Noah Rest.Group 25.00 4.15 303.76
Inc.
OTC Elephant & Castle Group 0.90 0.30 4.96
NAS Famous Dave's of America 23.37 12.17 229.34
ASE Flanigan's Ents. Inc. 12.30 7.86 19.59
ASE Friendly Ice Cream Corp. 15.88 7.45 124.23
ASE Frisch's Restaurants Inc. 38.32 22.70 155.94
NAS Good Times Rest. Inc. 6.89 4.02 23.50
NAS Granite City Food 6.61 3.80 87.79
NAS Grill Concepts Inc. 9.38 2.61 46.80
OTC Host America Corp. 2.76 0.95 23.88
NYS IHOP Corp. 64.89 44.06 1123.73
ASE J. Alexander's Corp. 15.39 8.30 86.85
NYS Jack in the Box Inc. 79.54 38.25 2146.85
NAS Jamba Inc. 12.25 8.55 469.27
NAS Kona Grill 21.38 11.93 113.96
NYS Krispy Kreme Doughnuts 13.93 7.50 526.40
NYS Landry's Restaurants Inc. 32.98 26.11 692.20
NYS Luby's Inc. 11.74 8.18 248.46
NAS Max & Erma's Rest. Inc. 9.63 7.00 21.99
NAS McCormick & Schmick's 29.10 16.59 366.80
Inc.
NYS McDonald's Corp. 53.22 34.22 62189.21
OTC Meritage Hospitality 5.50 2.50 19.03
Group
NAS Mexican Restaurants Inc. 11.99 7.60 27.44
OTC Morgan's Foods Inc. 13.00 4.55 32.84
NYS Morton's Restaurant Group 20.82 13.45 311.40
NAS Nathan's Famous Inc. 20.00 11.82 112.78
NAS O'Charley's Inc. 23.45 14.98 474.96
NAS P.F. Chang's China Bistro 47.10 28.09 916.48
NAS Panera Bread Co. 68.90 45.52 1406.25
NAS Papa John's Int'l. Inc. 37.96 26.85 861.69
NAS Peet's Coffee & Tea Inc. 29.87 24.29 341.87
NAS Pizza Inn Inc. 3.37 1.37 31.83
NAS Rare Hospitality Int'l. 34.48 24.98 840.48
Inc.
NAS Red Robin Burgers Inc. 50.85 32.42 730.64
NAS Rubio's Restaurants Inc. 12.98 6.92 99.82
NYS Ruby Tuesday Inc. 28.59 23.57 1287.57
NAS Ruth's Chris Steak House 23.00 16.54 404.38
Inc.
OTC Shells Seafood 0.81 0.15 3.59
Restaurants
NAS Smith & Wollensky Rest. 11.11 4.25 93.51
NAS Sonic Corp. 25.09 18.60 1407.44
NAS Star Buffet Inc. 9.97 7.80 26.63
NAS Starbucks Corp. 40.01 25.22 20519.52
NYS Steak n Shake Co. 19.40 13.77 465.74
NAS Texas Roadhouse Inc. 16.05 9.16 886.15
NYS Tim Hortons Inc. 32.77 23.79 6145.09
NYS Triarc Companies Inc. 22.42 14.35 454.53
OTC Ultimate Franchise New 0.81 0.13 2.55
NYS Wendy's International 67.19 30.29 3221.38
Inc.
NYS YUM! Brands Inc. 34.90 22.10 17877.43
Hotels, Motels & Casinos
OTC Arlington Hospitality 0.03 0.00 0.03
Inc.
NYS Hilton Hotels Corp. 45.84 23.19 17503.90
NYS Host Hotels & Resorts 28.98 20.68 12299.54
Inc.
NYS Marriott International 52.00 34.30 17103.49
Inc.
NAS Sonesta Int.'l Hotels 59.00 15.53 184.91
Corp.
Other Cos--Food Serv Oper
NYS Disney Co. 36.79 28.43 68049.17
OTC ELXSI Corp 3.50 2.00 12.32
NAS Monterey Gourmet Foods 5.45 3.61 69.29
Inc
OTC ShoLodge Inc. 6.75 2.80 15.02
NYS Unilever N.V. 33.73 22.60 53278.89
Manuf and Distrib
NYS Altria Group Inc 90.50 66.91 146806.86
NYS American Express Co. 65.89 49.73 76677.23
OTC American Italian Pasta 11.35 6.60 170.52
Co.
NYS Angelica Corp. 30.25 14.99 216.46
NYS Anheuser-Busch Cos. Inc. 55.19 0.10 37708.77
NAS Bridgford Foods Corp. 8.08 5.63 74.48
NYS Cadbury Schweppes PLC 57.70 37.99 27327.59
NYS Campbell Soup Co. 42.65 35.55 14947.59
NYS Clorox Co. 69.36 56.17 9697.53
NYS Coca-Cola Co 54.49 43.48 122908.19
NYS Colgate-Palmolive Co. 69.00 58.01 34617.78
NYS ConAgra Foods Inc. 28.35 21.19 13234.25
NYS Constellation Brands Inc 29.17 18.83 4404.70
NYS Corning Inc. 27.25 17.50 41726.12
NYS Dean Foods Co. 50.50 30.50 4115.70
NYS Ecolab Inc. 46.40 37.01 10787.61
NYS General Mills Inc. 61.52 51.34 20251.85
NYS Grace Co. 30.00 7.94 1655.35
NYS Heinz Co. 48.73 40.33 14834.04
NYS Hershey Company 56.75 47.76 10934.84
NYS Hormel Foods Corp. 39.88 34.83 5011.15
NYS Ikon Office Solutions 17.41 12.15 1924.02
Inc.
NAS J&J Snack Foods Corp. 43.51 28.58 683.37
NYS Kellogg Co 54.42 47.31 20580.50
NYS Libbey Inc. 24.65 5.92 307.79
NYS Manitowoc Co. Inc. 88.71 34.65 5113.57
NYS McCormick&Co. Inc. 39.82 34.50 4270.51
NAS Micros Systems Inc. 58.57 36.07 2316.53
NYS Molson Coors Brewing Co. 99.24 64.25 6425.27
ASE NTN Communications Inc. 1.63 0.83 47.51
NYS PepsiCo Inc. 69.64 61.15 105342.26
NAS Performance Food Group 35.88 23.30 1095.55
Co.
NYS Pilgrim's Pride Corp. 39.99 23.11 2536.44
NYS Procter&Gamble Co. 66.30 55.70 195705.38
ASE Rewards Network Inc 8.32 3.31 102.53
NYS Sara Lee Corp. 18.15 14.08 12429.11
NYS Sensient Technologies 30.34 19.05 1257.46
Corp.
NYS Smucker Co. 64.32 43.00 3297.58
NYS Sysco Corp. 37.04 26.50 19749.87
NYS Tyson Foods Inc. 24.32 13.05 8427.85
Key: NYS=New York. ASE=American. 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: Home & Garden
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 »