Featured White Papers
- Enterprise PBX comparison guide (VoIP-News)
- Webcast: Growing your business with CRM (BNET)
- PCI DSS therapy for the smaller retailer (McAfee)
Content provided in partnership with
Food & Beverage Industry
Industry: Email Alert RSS FeedNRN stock index
Nation's Restaurant News, Jan 15, 2007
NRN STOCK INDEX
(Restaurants market value)
[GRAPHIC OMITTED]
Last 52 weeks
(weekly percentage change)
FOR WEEK ENDED
1/5/2007
TICKER
EXCH COMPANY SYMBOL HIGH LOW CLOSE
Rest.--NRN Stock Index
NAS AFC Enterprises Inc. AFCE 17.87 16.87 17.35
NAS Applebee's Int'l Inc. APPS 24.69 23.60 23.95
NAS Ark Restaurants Corp. ARKR 33.20 32.35 32.74
NAS Back Yard Burgers Inc. BYBI 5.30 5.11 5.20
NAS Benihana Inc. BNHN 32.20 30.74 30.74
NAS BJ's Restaurants Inc. BJRI 20.58 19.22 19.96
NAS Bob Evans Farms Inc. BOBE 34.92 33.60 33.72
NYS Brinker International Inc. EAT 30.54 29.22 30.30
NAS Buca Inc. BUCA 5.07 4.80 4.84
NAS Buffalo Wild Wings Inc. BWLD 55.00 53.16 54.51
NYS Burger King Holdings BKC 21.45 20.69 20.74
NAS California Pizza Kitchen Inc. CPKI 34.17 33.21 33.48
NAS Caribou Coffee Co. CBOU 8.53 8.13 8.48
NAS Carrols Restaurant Group Inc. TAST 14.40 12.44 14.00
NAS CBRL Group Inc. CBRL 45.50 44.18 45.07
NYS CEC Entertainment Inc. CEC 40.95 39.41 39.75
NAS Champps Entertainment Inc. CMPP 6.95 6.08 6.27
NAS Cheesecake Factory Inc. CAKE 25.32 24.50 24.66
NYS Chipotle Mexican Grill Inc. CMG 56.95 54.61 55.00
NYS CKE Restaurants Inc. CKR 18.76 18.25 18.42
NAS Cosi Inc. COSI 5.58 5.10 5.36
NYS Darden Restaurants Inc. DRI 40.68 39.02 39.13
NAS Denny's Corp. DENN 4.90 4.70 4.74
NAS Diedrich Coffee Inc. DDRX 3.70 3.53 3.54
NYS Domino's Pizza Inc. DPZ 28.43 27.70 28.00
OTC Elephant & Castle Group PUBSF 0.70 0.70 0.70
NAS Famous Dave's of America DAVE 16.64 16.21 16.45
ASE Flanigan's Ents. Inc. BDL 10.57 10.28 10.57
ASE Friendly Ice Cream Corp. FRN 12.84 11.65 11.76
ASE Frisch's Restaurants Inc. FRS 30.36 28.85 29.76
NAS Good Times Rest. Inc. GTIM 6.00 5.55 5.89
NAS Granite City Food & Brewery GCFB 5.17 4.85 4.86
NAS Grill Concepts Inc. GRIL 3.25 3.00 3.25
OTC Host America Corp. CAFE 1.70 1.08 1.65
NYS IHOP Corp. IHP 54.20 52.15 52.21
ASE J. Alexander's Corp. JAX 8.98 8.90 8.98
NYS Jack in the Box Inc. JBX 61.75 60.09 60.26
NAS Jamba Inc. JMBA 10.29 9.10 9.45
NAS Kona Grill KONA 21.38 19.92 20.94
NYS Krispy Kreme Doughnuts KKD 11.30 10.71 10.72
NYS Landry's Restaurants Inc. LNY 30.68 29.30 29.44
NYS Luby's Inc. LUB 11.74 10.85 10.86
NAS Max & Erma's Rest. Inc. MAXE 8.30 8.00 8.01
NAS McCormick & Schmick's Inc. MSSR 25.34 23.87 24.00
NYS McDonald's Corp. MCD 44.38 42.87 43.54
ASE Meritage Hospitality Group MHG 4.75 4.56 4.60
NAS Mexican Restaurants Inc. CASA 11.70 10.50 10.79
OTC Morgan's Foods Inc. MRFD 10.30 9.92 9.92
NYS Morton's Restaurant Group MRT 16.95 16.00 16.49
NAS Nathan's Famous Inc. NATH 14.58 14.24 14.58
OTC New World Restaurant Group NWRG 7.95 5.05 7.95
NAS O'Charley's Inc. CHUX 21.54 20.61 20.67
NYS OSI Restaurant Partners Inc. OSI 39.40 39.00 39.00
NAS P.F. Chang's China Bistro PFCB 38.41 37.30 37.59
NAS Panera Bread Co. PNRA 57.09 55.45 55.95
NAS Papa John's Int'l. Inc. PZZA 29.86 28.56 28.58
NAS Peet's Coffee & Tea Inc. PEET 26.51 25.29 25.61
NAS Pizza Inn Inc. PZZI 1.97 1.84 1.94
NAS Rare Hospitality Int'l. Inc. RARE 33.37 32.78 32.82
NAS Red Robin Burgers Inc. RRGB 36.20 33.72 33.79
NAS Rubio's Restaurants Inc. RUBO 9.92 9.68 9.87
NYS Ruby Tuesday Inc. RI 28.00 26.51 26.71
NAS Ruth's Chris Steak House Inc. RUTH 19.68 18.25 19.62
OTC Shells Seafood Restaurants SHLL 0.70 0.70 0.70
NAS Smith & Wollensky Rest. SWRG 5.20 4.98 5.05
NAS Sonic Corp. SONIC 24.45 21.80 22.29
NAS Star Buffet Inc. STRZ 8.53 8.12 8.29
NAS Starbucks Corp. SBUX 36.20 34.64 35.14
NYS Steak n Shake Co. SNS 17.82 17.21 17.35
NAS Texas Roadhouse Inc. TXRH 13.27 12.66 12.77
NYS Tim Hortons Inc. THI 31.31 28.58 31.31
NYS Triarc Companies Inc. TRY 21.99 20.98 21.47
OTC Ultimate Franchise New UFSJ 0.27 0.22 0.24
NYS Wendy's International Inc. WEN 33.98 32.75 33.81
NYS YUM! Brands Inc. YUM 59.50 58.16 58.19
NET PERCENT
CHANGE CHANGE
IN IN P/E
EXCH COMPANY WEEK WEEK RATIO
Rest.--NRN Stock Index
NAS AFC Enterprises Inc. -0.32 -1.81 39
NAS Applebee's Int'l Inc. -0.72 -2.92 19
NAS Ark Restaurants Corp. -0.15 -0.46 18
NAS Back Yard Burgers Inc. -0.05 -0.95 87
NAS Benihana Inc. -0.86 -2.72 25
NAS BJ's Restaurants Inc. -0.25 -1.24 55
NAS Bob Evans Farms Inc. -0.50 -1.46 21
NYS Brinker International Inc. 0.14 0.46 17
NAS Buca Inc. 0.03 0.62 --
NAS Buffalo Wild Wings Inc. 1.31 2.46 53
NYS Burger King Holdings -0.36 -1.71 69
NAS California Pizza Kitchen Inc. 0.17 0.51 34
NAS Caribou Coffee Co. -0.05 -0.59 --
NAS Carrols Restaurant Group Inc. -0.18 -1.27 --
NAS CBRL Group Inc. 0.31 0.69 19
NYS CEC Entertainment Inc. -0.50 -1.24 20
NAS Champps Entertainment Inc. -0.68 -9.78 --
NAS Cheesecake Factory Inc. 0.06 0.24 23
NYS Chipotle Mexican Grill Inc. -2.00 -3.51 50
NYS CKE Restaurants Inc. 0.02 0.11 7
NAS Cosi Inc. 0.27 5.30 --
NYS Darden Restaurants Inc. -1.04 -2.59 20
NAS Denny's Corp. 0.03 0.64 20
NAS Diedrich Coffee Inc. -0.15 -4.07 --
NYS Domino's Pizza Inc. 0.00 0.00 18
OTC Elephant & Castle Group 0.00 0.00 --
NAS Famous Dave's of America -0.04 -0.24 42
ASE Flanigan's Ents. Inc. 0.15 1.40 17
ASE Friendly Ice Cream Corp. -0.49 -3.99 --
ASE Frisch's Restaurants Inc. 0.36 1.22 17
NAS Good Times Rest. Inc. -0.12 -1.92 --
NAS Granite City Food & Brewery -0.26 -5.08 --
NAS Grill Concepts Inc. 0.24 7.97 11
OTC Host America Corp. 0.10 6.45 --
NYS IHOP Corp. -0.49 -0.93 23
ASE J. Alexander's Corp. 0.07 0.79 16
NYS Jack in the Box Inc. -0.78 -1.28 24
NAS Jamba Inc. -0.62 6.16 --
NAS Kona Grill 0.39 1.90 --
NYS Krispy Kreme Doughnuts -0.38 -3.42 --
NYS Landry's Restaurants Inc. -0.65 -2.16 17
NYS Luby's Inc. -0.03 -0.28 20
NAS Max & Erma's Rest. Inc. 0.01 0.13 --
NAS McCormick & Schmick's Inc. -0.04 -0.17 31
NYS McDonald's Corp. -0.79 -1.78 21
ASE Meritage Hospitality Group -0.14 -2.95 --
NAS Mexican Restaurants Inc. -0.21 -1.87 13
OTC Morgan's Foods Inc. -0.32 -3.12 8
NYS Morton's Restaurant Group -0.16 -0.96 --
NAS Nathan's Famous Inc. 0.18 1.25 18
OTC New World Restaurant Group 0.45 6.00 --
NAS O'Charley's Inc. -0.61 -2.87 31
NYS OSI Restaurant Partners Inc. -0.20 -0.51 25
NAS P.F. Chang's China Bistro -0.79 -2.06 27
NAS Panera Bread Co. 0.04 0.07 34
NAS Papa John's Int'l. Inc. -0.43 -1.48 19
NAS Peet's Coffee & Tea Inc. -0.63 -2.40 35
NAS Pizza Inn Inc. 0.06 3.19 --
NAS Rare Hospitality Int'l. Inc. -0.11 -0.33 22
NAS Red Robin Burgers Inc. -2.06 -5.75 21
NAS Rubio's Restaurants Inc. 0.02 0.20 --
NYS Ruby Tuesday Inc. -0.73 -2.66 19
NAS Ruth's Chris Steak House Inc. 1.34 7.33 34
OTC Shells Seafood Restaurants 0.00 0.00 --
NAS Smith & Wollensky Rest. -0.04 -0.79 --
NAS Sonic Corp. -1.66 -6.93 26
NAS Star Buffet Inc. 0.22 2.73 15
NAS Starbucks Corp. -0.28 -0.79 53
NYS Steak n Shake Co. -0.25 -1.42 16
NAS Texas Roadhouse Inc. -0.49 -3.70 30
NYS Tim Hortons Inc. 2.35 8.11 --
NYS Triarc Companies Inc. -0.27 -1.24 --
OTC Ultimate Franchise New 0.03 14.29 --
NYS Wendy's International Inc. 0.72 2.18 32
NYS YUM! Brands Inc. -0.61 -1.04 21
EARNINGS/
SHARE 52-WEEK
LAST
EXCH COMPANY 12 MOS. HIGH LOW
Rest.--NRN Stock Index
NAS AFC Enterprises Inc. 0.44 18.04 12.11
NAS Applebee's Int'l Inc. 1.28 26.47 17.29
NAS Ark Restaurants Corp. 1.77 33.78 22.83
NAS Back Yard Burgers Inc. 0.06 6.25 4.26
NAS Benihana Inc. 1.22 36.45 21.10
NAS BJ's Restaurants Inc. 0.36 27.50 17.64
NAS Bob Evans Farms Inc. 1.63 34.92 22.80
NYS Brinker International Inc. 1.75 45.56 20.99
NAS Buca Inc. -2.17 6.60 4.04
NAS Buffalo Wild Wings Inc. 1.02 58.35 29.59
NYS Burger King Holdings 0.30 21.45 12.41
NAS California Pizza Kitchen Inc. 0.99 34.50 25.05
NAS Caribou Coffee Co. -0.29 11.50 5.91
NAS Carrols Restaurant Group Inc. 0.00 15.20 12.44
NAS CBRL Group Inc. 2.38 47.95 32.04
NYS CEC Entertainment Inc. 2.01 41.14 27.69
NAS Champps Entertainment Inc. -0.13 8.60 4.67
NAS Cheesecake Factory Inc. 1.09 39.28 21.65
NYS Chipotle Mexican Grill Inc. 1.11 67.77 39.51
NYS CKE Restaurants Inc. 2.69 20.00 13.17
NAS Cosi Inc. -0.42 11.21 4.20
NYS Darden Restaurants Inc. 1.97 44.43 32.91
NAS Denny's Corp. 0.24 5.26 2.49
NAS Diedrich Coffee Inc. -1.08 6.00 2.86
NYS Domino's Pizza Inc. 1.58 28.90 21.01
OTC Elephant & Castle Group -0.54 1.10 0.20
NAS Famous Dave's of America 0.39 17.24 11.15
ASE Flanigan's Ents. Inc. 0.63 12.30 7.86
ASE Friendly Ice Cream Corp. -3.27 12.84 7.42
ASE Frisch's Restaurants Inc. 1.72 30.36 20.15
NAS Good Times Rest. Inc. -0.43 6.89 4.02
NAS Granite City Food & Brewery -0.18 5.48 3.71
NAS Grill Concepts Inc. 0.29 4.00 2.61
OTC Host America Corp. -2.93 3.08 0.95
NYS IHOP Corp. 2.24 54.59 43.94
ASE J. Alexander's Corp. 0.55 9.55 7.75
NYS Jack in the Box Inc. 2.50 64.60 33.15
NAS Jamba Inc. -2.57 12.87 7.09
NAS Kona Grill -0.13 21.38 8.25
NYS Krispy Kreme Doughnuts -1.19 12.11 3.35
NYS Landry's Restaurants Inc. 1.72 36.30 26.11
NYS Luby's Inc. 0.53 16.09 8.18
NAS Max & Erma's Rest. Inc. -0.52 11.31 7.06
NAS McCormick & Schmick's Inc. 0.78 28.24 16.59
NYS McDonald's Corp. 2.04 44.63 31.73
ASE Meritage Hospitality Group -0.83 4.95 4.00
NAS Mexican Restaurants Inc. 0.82 13.50 9.14
OTC Morgan's Foods Inc. 1.24 10.91 4.25
NYS Morton's Restaurant Group -1.52 20.25 13.45
NAS Nathan's Famous Inc. 0.80 14.73 9.55
OTC New World Restaurant Group -1.35 13.00 3.50
NAS O'Charley's Inc. 0.66 22.31 14.98
NYS OSI Restaurant Partners Inc. 1.58 48.28 27.30
NAS P.F. Chang's China Bistro 1.40 54.93 28.09
NAS Panera Bread Co. 1.65 75.88 46.25
NAS Papa John's Int'l. Inc. 1.47 37.96 16.23
NAS Peet's Coffee & Tea Inc. 0.74 32.76 24.29
NAS Pizza Inn Inc. -0.12 3.94 1.37
NAS Rare Hospitality Int'l. Inc. 1.50 34.85 24.98
NAS Red Robin Burgers Inc. 1.64 52.81 32.42
NAS Rubio's Restaurants Inc. -0.06 10.55 6.92
NYS Ruby Tuesday Inc. 1.44 32.98 21.03
NAS Ruth's Chris Steak House Inc. 0.58 24.61 16.90
OTC Shells Seafood Restaurants -0.13 1.01 0.50
NAS Smith & Wollensky Rest. -0.11 6.17 4.25
NAS Sonic Corp. 0.86 24.75 18.14
NAS Star Buffet Inc. 0.56 9.97 6.50
NAS Starbucks Corp. 0.66 40.01 28.72
NYS Steak n Shake Co. 1.07 21.10 13.25
NAS Texas Roadhouse Inc. 0.42 17.24 9.16
NYS Tim Hortons Inc. 0.00 33.00 23.79
NYS Triarc Companies Inc. -0.63 22.42 14.35
OTC Ultimate Franchise New -0.75 0.76 0.13
NYS Wendy's International Inc. 1.06 67.19 31.75
NYS YUM! Brands Inc. 2.76 63.68 44.21
MARKET
CAPITAL
EXCH COMPANY (MIL)
Rest.--NRN Stock Index
NAS AFC Enterprises Inc. 509.19
NAS Applebee's Int'l Inc. 1778.02
NAS Ark Restaurants Corp. 116.86
NAS Back Yard Burgers Inc. 26.55
NAS Benihana Inc. 304.79
NAS BJ's Restaurants Inc. 457.48
NAS Bob Evans Farms Inc. 1234.39
NYS Brinker International Inc. 3720.26
NAS Buca Inc. 99.59
NAS Buffalo Wild Wings Inc. 469.54
NYS Burger King Holdings 2763.56
NAS California Pizza Kitchen Inc. 640.50
NAS Caribou Coffee Co. 163.55
NAS Carrols Restaurant Group Inc. 302.76
NAS CBRL Group Inc. 1412.44
NYS CEC Entertainment Inc. 1280.27
NAS Champps Entertainment Inc. 82.00
NAS Cheesecake Factory Inc. 1918.97
NYS Chipotle Mexican Grill Inc. 1794.48
NYS CKE Restaurants Inc. 1282.71
NAS Cosi Inc. 212.37
NYS Darden Restaurants Inc. 5745.30
NAS Denny's Corp. 439.12
NAS Diedrich Coffee Inc. 18.97
NYS Domino's Pizza Inc. 1744.91
OTC Elephant & Castle Group 4.24
NAS Famous Dave's of America 168.23
ASE Flanigan's Ents. Inc. 19.91
ASE Friendly Ice Cream Corp. 93.22
ASE Frisch's Restaurants Inc. 151.14
NAS Good Times Rest. Inc. 22.49
NAS Granite City Food & Brewery 64.41
NAS Grill Concepts Inc. 20.78
OTC Host America Corp. 14.65
NYS IHOP Corp. 931.01
ASE J. Alexander's Corp. 58.99
NYS Jack in the Box Inc. 2167.28
NAS Jamba Inc. 198.45
NAS Kona Grill 121.92
NYS Krispy Kreme Doughnuts 671.79
NYS Landry's Restaurants Inc. 648.37
NYS Luby's Inc. 283.31
NAS Max & Erma's Rest. Inc. 20.44
NAS McCormick & Schmick's Inc. 341.72
NYS McDonald's Corp. 53848.10
ASE Meritage Hospitality Group 25.02
NAS Mexican Restaurants Inc. 37.09
OTC Morgan's Foods Inc. 27.09
NYS Morton's Restaurant Group 278.69
NAS Nathan's Famous Inc. 86.08
OTC New World Restaurant Group 80.20
NAS O'Charley's Inc. 482.58
NYS OSI Restaurant Partners Inc. 2902.97
NAS P.F. Chang's China Bistro 1001.39
NAS Panera Bread Co. 1769.45
NAS Papa John's Int'l. Inc. 915.11
NAS Peet's Coffee & Tea Inc. 354.41
NAS Pizza Inn Inc. 19.67
NAS Rare Hospitality Int'l. Inc. 1118.21
NAS Red Robin Burgers Inc. 560.80
NAS Rubio's Restaurants Inc. 96.48
NYS Ruby Tuesday Inc. 1565.41
NAS Ruth's Chris Steak House Inc. 455.65
OTC Shells Seafood Restaurants 12.30
NAS Smith & Wollensky Rest. 43.38
NAS Sonic Corp. 1550.98
NAS Star Buffet Inc. 26.28
NAS Starbucks Corp. 26525.71
NYS Steak n Shake Co. 489.32
NAS Texas Roadhouse Inc. 946.51
NYS Tim Hortons Inc. 6033.53
NYS Triarc Companies Inc. 1909.02
OTC Ultimate Franchise New 1.46
NYS Wendy's International Inc. 3990.05
NYS YUM! Brands Inc. 15424.77
Week's top gainers
Tim Hortons Inc. 8.11
Grill Concepts Inc. 7.97
Ruth's Chris Steak House Inc. 7.33
Host America Corp. 6.45
New World Restaurant Group 6.00
Cosi Inc. 5.30
Pizza Inn Inc. 3.19
Star Buffet Inc. 2.73
Buffalo Wild Wings Inc. 2.46
Wendy's International Inc. 2.18
Week's top losers
Champps Entertainment Inc. -9.78
Sonic Corp. -6.93
Jamba Inc. -6.16
Red Robin Gourmet Burgers Inc. -5.75
Granite City Food and Brewery -5.08
Diedrich Coffee Inc. -4.07
Friendly Ice Cream Corp. -3.99
Texas Roadhouse Inc. -3.70
Chipotle Mexican Grill Inc. -3.51
Krispy Kreme Doughnuts -3.42
FOR WEEK ENDED
1/5/2007
TICKER
EXCH COMPANY SYMBOL HIGH LOW CLOSE
Hotels, Motels & Casinos
NYS Hilton Hotels Corp. HLT 35.23 33.15 34.43
NYS Host Hotels & Resorts Inc. HST 24.78 23.88 23.97
NYS Marriott International Inc. MAR 47.85 44.99 45.10
NAS Sonesta Int.l Hotels Corp. SNSTA 22.71 22.71 22.71
Other Cos--Food Sent Oper
NYS Disney Co. DIS 34.55 33.99 34.19
OTC ELXSI Corp ELXS 2.32 2.30 2.32
NAS Monterey Gourmet Foods Inc. PSTA 4.38 4.23 4.23
OTC ShoLodge Inc. LODG 5.50 5.50 5.50
NYS Unilever N.V. UN 27.70 26.69 26.82
Manuf and Distrib
NYS Altria Group Inc. MO 87.94 86.00 87.15
NYS American Express Co. AXP 61.90 58.90 59.13
OTC American Italian Pasta Co. AITP 9.25 8.95 8.95
NYS Angelica Corp. AGL 27.20 25.94 27.20
NYS Anheuser-Busch Cos. Inc. BUD 49.68 48.53 48.80
NAS Bridgford Foods Corp. BRID 6.39 6.08 6.24
NYS Cadbury Schweppes PLC CSG 43.14 42.31 42.38
NYS Campbell Soup Co. CPB 38.92 37.86 37.96
NYS Clorox Co. CLX 64.41 63.48 63.89
NYS Coca-Cola Cc KO 48.88 48.17 48.26
NYS Colgate-Palmolive Co. CL 66.14 65.01 65.46
NYS ConAgra Foods Inc. CAG 27.73 26.97 27.33
NYS Constellation Brands Inc. STZ 29.17 24.07 24.41
NYS Corning Inc. GUN 19.64 18.61 19.04
NYS Dean Foods Co. DF 42.78 41.23 41.26
NYS Ecolab Inc. ECL 45.37 43.74 43.96
NYS General Mills Inc. GIS 57.98 56.91 56.97
NYS Grace Co. GRA 20.40 19.61 20.00
NYS Heinz Co. HNZ 45.76 45.00 45.23
NYS Hershey Company HSY 50.55 49.70 50.07
NYS Hormel Foods Corp. HRL 38.50 37.05 37.58
NYS Ikon Office Solutions Inc. IKN 16.59 16.15 16.22
NAS J&J Snack Foods Corp. JJSF 42.01 39.50 39.66
NYS Kellogg Co K 51.00 49.54 49.72
NYS Libbey Inc. LBY 12.91 12.42 12.61
NYS Manitowoc Co. Inc. MTW 60.08 53.83 55.83
NYS McComick & Co. Inc. MKC 38.52 37.91 37.99
NAS Micros Systems Inc. MCRS 54.32 51.61 51.85
NYS Molson Coors Brewing Co. TAP 78.27 75.37 75.44
ASE NTN Communications Inc. NTN 1.46 1.35 1.43
NYS PepsiCo Inc. PEP 63.35 62.45 62.95
NAS Performance Food Group Co. PFGC 28.18 27.35 27.90
NYS Pilgrim's Pride Corp. PPC 29.89 28.14 28.59
NYS Procter & Gamble Co. PG 64.66 63.34 63.50
ASE Rewards Network Inc IRN 6.98 6.41 6.41
NYS Sara Lee Corp. SLE 17.13 16.64 16.84
NYS Sensient Technologies Corp. SXT 25.22 24.40 24.52
NYS Smucker Co. SJM 49.30 47.69 48.30
NYS Sysco Corp. SYY 36.49 35.17 35.89
NYS Trustreet Properties Inc TSY 16.90 16.83 16.87
NYS Tyson Foods Inc. TSN 16.62 16.13 16.50
NET PERCENT
CHANGE CHANGE
IN IN P/E
EXCH COMPANY WEEK WEEK RATIO
Hotels, Motels & Casinos
NYS Hilton Hotels Corp. -0.47 -1.35 30
NYS Host Hotels & Resorts Inc. -0.58 -2.36 52
NYS Marriott International Inc. -2.62 -5.49 28
NAS Sonesta Int.l Hotels Corp. 0.73 3.32 --
Other Cos--Food Sent Oper
NYS Disney Co. -0.08 -0.23 22
OTC ELXSI Corp 0.02 0.87 --
NAS Monterey Gourmet Foods Inc. -0.15 -3.42 --
OTC ShoLodge Inc. 0.00 0.00 --
NYS Unilever N.V. -0.43 -1.58 --
Manuf and Distrib
NYS Altria Group Inc. 1.33 1.55 15
NYS American Express Co. -1.54 -2.54 20
OTC American Italian Pasta Co. 0.05 0.56 69
NYS Angelica Corp. 1.40 5.43 --
NYS Anheuser-Busch Cos. Inc. -0.40 -0.81 21
NAS Bridgford Foods Corp. -0.03 -0.48 --
NYS Cadbury Schweppes PLC -0.55 -1.28 --
NYS Campbell Soup Co. -0.93 -2.39 20
NYS Clorox Co. -0.26 -0.41 21
NYS Coca-Cola Cc 0.01 0.02 24
NYS Colgate-Palmolive Co. 0.22 0.34 27
NYS ConAgra Foods Inc. 0.33 1.22 37
NYS Constellation Brands Inc. -4.61 -15.89 18
NYS Corning Inc. 0.33 1.76 32
NYS Dean Foods Co. -1.02 -2.41 21
NYS Ecolab Inc. -1.24 -2.74 36
NYS General Mills Inc. -0.63 -1.09 17
NYS Grace Co. 0.20 1.01 --
NYS Heinz Co. 0.22 0.49 23
NYS Hershey Company 0.27 0.54 25
NYS Hormel Foods Corp. 0.24 0.64 20
NYS Ikon Office Solutions Inc. -0.15 -0.92 23
NAS J&J Snack Foods Corp. -1.74 -4.20 28
NYS Kellogg Co -0.34 -0.68 21
NYS Libbey Inc. 0.27 2.19 --
NYS Manitowoc Co. Inc. -3.60 -6.06 26
NYS McComick & Co. Inc. -0.57 -1.48 24
NAS Micros Systems Inc. -0.85 -1.61 36
NYS Molson Coors Brewing Co. -1.00 -1.31 21
ASE NTN Communications Inc. 0.06 4.38 --
NYS PepsiCo Inc. 0.40 0.64 26
NAS Performance Food Group Co. 0.26 0.94 24
NYS Pilgrim's Pride Corp. -0.84 -2.85 --
NYS Procter & Gamble Co. -0.77 -1.20 23
ASE Rewards Network Inc -0.54 -7.77 28
NYS Sara Lee Corp. -0.19 -1.12 24
NYS Sensient Technologies Corp. -0.08 -0.33 26
NYS Smucker Co. -0.17 -0.35 22
NYS Sysco Corp. -0.87 -2.37 25
NYS Trustreet Properties Inc 0.02 0.12 --
NYS Tyson Foods Inc. 0.05 0.30 --
EARNINGS/
SHARE 52-WEEK
LAST
EXCH COMPANY 12 MOS. HIGH LOW
Hotels, Motels & Casinos
NYS Hilton Hotels Corp. 1.13 35.79 22.76
NYS Host Hotels & Resorts Inc. 0.46 25.79 18.95
NYS Marriott International Inc. 1.62 48.31 32.31
NAS Sonesta Int.l Hotels Corp. -0.15 26.94 13.82
Other Cos--Food Sent Oper
NYS Disney Co. 1.52 34.89 24.44
OTC ELXSI Corp -0.36 3.50 2.00
NAS Monterey Gourmet Foods Inc. -0.01 7.40 3.61
OTC ShoLodge Inc. -1.19 8.43 5.05
NYS Unilever N.V. 0.00 27.70 20.65
Manuf and Distrib
NYS Altria Group Inc. 5.98 87.94 68.36
NYS American Express Co. 2.97 62.50 49.73
OTC American Italian Pasta Co. 0.13 11.35 3.00
NYS Angelica Corp. 0.16 27.20 14.90
NYS Anheuser-Busch Cos. Inc. 2.37 50.00 40.17
NAS Bridgford Foods Corp. -0.01 7.39 5.57
NYS Cadbury Schweppes PLC 0.00 43.52 36.80
NYS Campbell Soup Co. 1.92 39.98 28.88
NYS Clorox Co. 2.99 66.00 56.17
NYS Coca-Cola Cc 2.04 49.35 39.36
NYS Colgate-Palmolive Co. 2.43 67.08 53.41
NYS ConAgra Foods Inc. 0.73 28.35 18.85
NYS Constellation Brands Inc. 1.32 29.17 23.32
NYS Corning Inc. 0.60 29.61 17.50
NYS Dean Foods Co. 1.99 43.55 34.66
NYS Ecolab Inc. 1.23 46.40 33.64
NYS General Mills Inc. 3.32 59.23 47.05
NYS Grace Co. 0.19 20.45 7.94
NYS Heinz Co. 1.97 46.75 33.42
NYS Hershey Company 1.99 57.65 48.20
NYS Hormel Foods Corp. 1.86 39.09 31.88
NYS Ikon Office Solutions Inc. 0.72 16.85 10.87
NAS J&J Snack Foods Corp. 1.43 42.27 28.58
NYS Kellogg Co 2.36 57.00 42.41
NYS Libbey Inc. -1.39 15.58 5.90
NYS Manitowoc Co. Inc. 2.14 62.66 26.78
NYS McComick & Co. Inc. 1.56 39.82 30.09
NAS Micros Systems Inc. 1.45 55.35 36.07
NYS Molson Coors Brewing Co. 3.64 78.27 60.75
ASE NTN Communications Inc. -0.03 1.92 1.11
NYS PepsiCo Inc. 2.39 65.99 56.00
NAS Performance Food Group Co. 1.14 33.45 23.30
NYS Pilgrim's Pride Corp. -0.51 29.89 20.85
NYS Procter & Gamble Co. 2.72 64.66 52.75
ASE Rewards Network Inc 0.23 9.40 3.32
NYS Sara Lee Corp. 0.70 18.98 14.08
NYS Sensient Technologies Corp. 0.94 25.33 16.92
NYS Smucker Co. 2.21 49.98 37.15
NYS Sysco Corp. 1.41 37.00 26.50
NYS Trustreet Properties Inc 0.15 17.25 11.00
NYS Tyson Foods Inc. -0.06 17.33 12.57
MARKET
CAPITAL
EXCH COMPANY (MIL)
Hotels, Motels & Casinos
NYS Hilton Hotels Corp. 13311.09
NYS Host Hotels & Resorts Inc. 12483.36
NYS Marriott International Inc. 17832.13
NAS Sonesta Int.l Hotels Corp. 83.99
Other Cos--Food Sent Oper
NYS Disney Co. 70720.64
OTC ELXSI Corp 9.31
NAS Monterey Gourmet Foods Inc. 73.12
OTC ShoLodge Inc. 27.54
NYS Unilever N.V. 81127.28
Manuf and Distrib
NYS Altria Group Inc. 182655.94
NYS American Express Co. 71238.05
OTC American Italian Pasta Co. 164.99
NYS Angelica Corp. 258.21
NYS Anheuser-Busch Cos. Inc. 37518.41
NAS Bridgford Foods Corp. 62.18
NYS Cadbury Schweppes PLC 22144.23
NYS Campbell Soup Co. 14763.25
NYS Clorox Co. 9699.59
NYS Coca-Cola Cc 113111.79
NYS Colgate-Palmolive Co. 33667.39
NYS ConAgra Foods Inc. 13925.73
NYS Constellation Brands Inc. 5445.29
NYS Corning Inc. 29784.27
NYS Dean Foods Co. 5518.85
NYS Ecolab Inc. 11040.69
NYS General Mills Inc. 19654.65
NYS Grace Co. 1365.22
NYS Heinz Co. 14902.56
NYS Hershey Company 11608.18
NYS Hormel Foods Corp. 5185.85
NYS Ikon Office Solutions Inc. 2062.18
NAS J&J Snack Foods Corp. 733.66
NYS Kellogg Co 19805.27
NYS Libbey Inc. 180.34
NYS Manitowoc Co. Inc. 3438.74
NYS McComick & Co. Inc. 4992.27
NAS Micros Systems Inc. 2050.90
NYS Molson Coors Brewing Co. 5025.19
ASE NTN Communications Inc. 77.95
NYS PepsiCo Inc. 103368.94
NAS Performance Food Group Co. 972.73
NYS Pilgrim's Pride Corp. 1902.83
NYS Procter & Gamble Co. 201215.63
ASE Rewards Network Inc 170.42
NYS Sara Lee Corp. 12576.62
NYS Sensient Technologies Corp. 1139.36
NYS Smucker Co. 2743.04
NYS Sysco Corp. 22184.58
NYS Trustreet Properties Inc 1139.17
NYS Tyson Foods Inc. 5854.12
Key: NYS=New York. ASE=American. NAS=Nasdaq. NA-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: Arts
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 »