Path: bloom-picayune.mit.edu!snorkelwacker.mit.edu!americast.com!americast.com!americast-post Newsgroups: americast.ap.financial From: americast-post@AmeriCast.Com Organization: American Cybercasting Approved: americast-post@AmeriCast.com Subject: 11-06, NASDAQ - Beginning with letter D Date: Fri, 6 Nov 92 19:08:18 EST Message-ID: <68.1992Nov6.190818@AmeriCast.com> 52 week Yld Vol Net Hi Lo Stock Div % PE 100's Hi Lo Close Change -- -- ----- --- --- -- --- -- -- ----- ------ 5 1/4 4 1/4 D&K Whl nt 8 1/2 2 3/4 D&N Fn nt 11 1/4 7 DR Hort 205 8 3/4 7 3/4 8 1/4 - 1/2 6 1/8 3 1/4 DBA 6 32 4 4 4 3 1/8 1 DCX 124 2 1/4 2 2 1/8 8 1/2 2 1/16 DDI nt 16 1/2 10 DEP 15 499 14 3/4 13 1/2 14 3/4 +1 1/4 31 7 1/2 DF Sou .20 .7 10 32 30 30 30 16 3/4 9 1/4 DH Tch 11 469 13 1/4 12 3/4 12 3/4 2 3/8 7/8 DMI Frn nt 9 1/8 3 1/4 DNA Pl 1878 5 1/4 5 5 1/8 38 1/2 24 1/4 DNA pf 2.25 8.4 36 26 3/4 26 3/4 26 3/4 15 1/2 3 1/2 DNX Cp 3 5 1/4 4 1/2 4 1/2 3 15/16 1 3/8 DRS Ind s nt 5 3 1/4 DRS un nt 16 1/8 5 1/4 DS Bnc 1.07 t 7.4 7 27 14 1/2 14 1/4 14 1/2 19 1/4 3 5/8 DSC 11263 19 1/8 18 3/8 18 1/2 - 1/2 28 1/4 13 1/2 DSG Int 760 16 3/4 16 16 3/4 +1 1/4 1 3/16 1/4 DSI Ind 232 5/16 9/32 9/32 -1/32 6 2 3/4 DSP 11 43 5 4 7/8 4 7/8 - 1/8 3 15/16 1 11/16 DTI Md 30 1 13/16 1 11/16 1 13/16 -1/16 5 1/4 1 1/8 DVIHl wt nt 20 1/2 9 7/8 Dahlbg s .12 .8 22 1567 16 16 16 18 1/4 9 3/4 Dai Ei .25 e nt 12 1/2 8 DlyJour nt 10 3/4 5 3/4 DairyB 8 15 6 1/2 6 1/4 6 1/4 - 3/4 11 5 3/8 DairyA 7 50 6 5 5/8 5 5/8 - 3/8 10 3 3/4 Daka s 7 46 8 7/8 8 1/2 8 7/8 + 1/8 26 12 1/2 DakotaB .72 e nt 1 1/8 5/8 Daleco 20 1 7/8 7/8 + 1/8 1 7/8 1/4 Daltx un nt 14 1/4 3 3/4 Damark 68 4 5/8 4 3/8 4 5/8 41 1/2 17 3/8 Danek s 56 1360 36 3/4 35 36 2 1/4 3/8 DanlFd nt 3 1/8 1 1/2 Danngr 120 1 5/8 1 7/16 1 7/16 -1/16 14 9 1/4 Danskin 113 11 1/4 10 3/4 10 3/4 78 60 1/4 DartGp .13 nt 2 1/8 1 1/16 DtBdcst 248 1 1/4 1 3/16 1 3/16 -1/16 8 5/8 3 Dta IO 11 31 4 1/4 4 1/8 4 1/4 + 1/8 5 3/4 1 DtaMea 3 5 3/4 5 3/4 5 3/4 8 3/4 7 DtaRsh 514 9 1/2 8 1/2 9 1/4 + 1/2 3 3/8 7/8 DtSwtch 1 2 1/16 2 1/16 2 1/16 1 1/2 DtSw wt95 nt 7 1/4 3 DtaTrn 160 6 1/4 6 6 1/8 + 3/8 15 11 DtTrNw 29 63 13 1/2 13 13 1/2 8 1/4 3 3/4 Dtaimg 71 4 3/4 4 3/4 4 3/4 16 3/4 4 Datflx 8 63 5 1/8 4 3/4 5 1/8 + 3/8 6 1/4 2 3/4 Datkey 18 62 3 1/8 2 3/4 2 3/4 5 2 Datmar 32 4 1/8 4 4 + 1/8 41 3/4 17 3/4 Datscp s 58 2975 29 3/4 28 1/2 29 1/2 + 1/2 3 3/8 1 1/2 Dtasth 17 4 2 2 2 - 1/4 1/4 1/8 Datatab nt 5 1/2 2 1/4 Dtawtch 180 2 3/4 2 1/2 2 5/8 - 1/8 7/8 1/4 Dtawtc wt nt 19 1/2 14 1/4 DataRce 2745 20 1/2 19 1/4 20 1/2 +1 1/2 11 1/4 1 Dateq 5 1 1/4 1 1/4 1 1/4 - 1/4 15 3/4 4 1/2 Datron 11 131 5 1/2 5 5 3/8 + 1/4 4 3/8 2 1/8 Datum 18 2 5/8 2 3/8 2 1/2 + 1/8 49 32 3/8 Dauphn 1.52 3.4 11 85 44 1/2 44 1/4 44 1/2 + 3/8 7 3/4 4 3/4 DavWht .15 j nt 3 1/2 1 7/8 Davox 10 1 7/8 1 7/8 1 7/8 1 15/16 3/4 DawnCa 74 1 1/4 1 1/8 1 1/4 +1/16 5 3/8 3 7/8 Dawson 105 383 5 1/4 4 7/8 5 1/4 + 5/8 21 3/4 10 1/2 DayRun 84 15 1/2 14 3/4 15 1/2 1 1/2 1/16 Daylgt nt 32 5/8 9 7/8 DBeer 1.10 e 10.2 1036 10 3/4 10 1/2 10 3/4 + 1/8 3 7/8 1 3/8 DeNovo nt 21 3/4 12 3/4 DeVry 21 982 20 1/2 20 20 1/4 - 1/4 6 1/4 3 3/4 DeWolfe 10 4 1/4 4 1/4 4 1/4 12 1/2 6 1/8 DebShp .20 2.2 23 22 9 1/4 9 9 2 19/32 7/8 Decora h 711 2 7/16 2 3/8 2 3/8 -1/32 17/32 1/8 Decor wt nt 44 1/2 29 1/2 Deerbk .80 a nt 13 3/4 7 DefSft nt 4 1/8 11/16 DefnInc 9 33 2 1/8 1 3/4 1 3/4 - 1/4 18 11 3/4 DeklbE 121 12 3/8 12 1/4 12 1/4 34 1/2 23 1/2 DklbGn .80 3.0 14 8 27 1/4 26 3/4 26 3/4 - 1/2 9 3/4 7 1/2 DelaOts .10 1.1 9 1 9 9 9 24 3/4 16 5/8 Delchm .44 2.2 17 19 20 3/8 20 20 3/8 + 1/8 37 13 7/8 DellCpt s 20 6230 37 5/8 36 3/8 37 3/8 + 5/8 13 1/4 5 3/4 DelpFin 5 20 13 1/4 13 1/4 13 1/4 + 5/8 7 7/8 6 DelpInf 5 6 1/2 6 1/4 6 1/2 1 5/8 11/16 DeltCm nt 18 1/2 13 1/2 DeltNG 1.08 nt 16 1/4 9 3/4 DeltQn 113 14 13 3/8 13 5/8 - 1/8 1 3/4 1/4 DnsePc 20 1 5/16 1 5/16 1 5/16 + 1/8 3 5/8 1 1/8 DentMd 1025 2 1/4 1 7/8 2 1/8 + 1/4 46 1/2 33 1/4 DepGty 1.56 3.4 9 284 46 1/4 45 3/4 46 1/8 + 1/8 10 3/8 1 1/4 DeprAn 163 2 1/4 2 1/4 2 1/4 + 1/8 8 3/4 1/4 DepA wt 1 7/8 7/8 7/8 + 3/8 20 1/2 2 7/8 Deprn g .40 a 1272 4 5/8 4 1/4 4 5/8 + 1/8 15 1/4 3 1/4 DepUSA 356 4 5/8 4 1/2 4 5/8 + 1/8 8 5/8 DepUSA wt 28 1 1 1 20 3/4 7 DsgInc s 24 1683 21 1/2 20 1/2 21 1/4 + 1/2 5 3/8 3/8 DstIDI 126 1 1/8 7/8 1 6 1/4 4 5/8 DetSys 11 33 5 1/4 4 3/4 5 1/4 + 1/8 14 1/2 6 1/2 DetrxC 2 8 1/4 8 1/4 8 1/4 29 1/2 17 DetCan .50 nt 3 3/8 1 1/8 DevTch s nt 19 1/2 10 Devcon .20 2.0 6 10 1/4 10 1/4 10 1/4 3 3/4 1 3/4 DeVBul nt 11 1/4 4 Devon nt 11 1/4 11 DialPge 856 11 1/4 11 11 1 1/4 DiamEnt 123 9/16 9/16 9/16 1 5/8 1 DiamEnt wt nt 7/16 1/16 DiamE wtA nt 4 3/4 1 1/2 DiamEn un 97 3 5/8 3 1/4 3 1/4 - 3/4 18 3/4 9 Dianon 34 155 10 1/2 10 10 + 1/4 37 3/4 24 1/4 Dibrell s .60 1.7 16 78 36 1/4 35 1/2 36 1/4 + 1/4 4 1/4 1 1/4 Diceon 5 2 1/8 2 1/8 2 1/8 + 1/8 6 3/4 3 1/4 DClark nt 20 1/2 11 DigiInt s 24 1532 18 1/4 16 3/4 18 +1 1/4 5/8 1/4 Digimt h .01 e nt 10 1/2 6 3/8 DigBi 47 8 1/8 7 3/4 8 1/8 12 1/2 5 DigMic 381 6 3/4 6 1/4 6 1/4 - 1/4 1 3/8 1/8 DigPd wtA 1 1/4 1/4 1/4 1 1/8 DigPd wtB 1 1/8 1/8 1/8 13 3/4 4 DigPrd s 376 4 5/8 4 4 - 3/8 14 4 1/4 DigPd un 11 5 1/4 4 3/4 4 3/4 - 1/2 1 3/8 5/16 DigtlSol nt 6 1 9/16 DigtSd 20 173 2 3/8 2 1/4 2 1/4 - 1/8 15 1/4 7 1/2 DigtlSy 462 8 7 1/2 7 7/8 + 1/4 6 7/8 2 DimeFn 1002 5 3/8 4 7/8 5 -7/16 37 1/2 24 Dionex 20 1384 36 5/8 35 1/2 36 1/4 + 1/4 1 11/16 3/8 DrctCon nt 11/16 1/4 DrcCn wt nt 5 1/8 2 1/2 Divrsco nt 16 7 3/4 Divrcre 10 223 8 7 7 3/4 - 1/4 1 1/2 7/8 DixieN 41 1 1/8 1 1/8 1 1/8 14 1/4 7 1/2 DixieYr .20 1.8 212 11 10 3/8 11 + 1/4 2 5/8 1 DocuCn 102 1 5/16 1 1/4 1 1/4 4 3/4 7/8 DocuTch nt 1 3/8 1/8 DocuTc wt nt 8 3/4 2 1/2 Dolco nt 3 3/4 2 5/8 Dolco pf .36 nt 26 3/4 15 1/4 DlrGnl s .20 .8 25 2622 25 1/2 24 3/4 24 3/4 - 3/4 10 1/2 8 1/2 Donegal .28 nt 17 3/4 13 3/4 Domng 1.00 6.5 12 8 15 1/2 15 1/2 15 1/2 - 1/2 20 7/8 9 3/8 DomBk .11 j 2279 20 5/8 20 3/8 20 1/2 12 1/2 7 3/4 DrchHu .20 1.8 61 89 11 3/4 11 11 - 3/4 18 3/4 7 1/4 Doskcl 4533 12 3/4 11 5/8 12 3/4 + 1/2 3 1 5/16 Dotrnix 17 252 1 3/8 1 3/16 1 3/8 1 5/8 DblEgl 2 3/4 3/4 3/4 - 1/4 4 1/2 3 1/2 Dghtie .16 nt 35 10 5/8 DglLom s .40 2.0 7 24 19 3/4 19 19 3/4 - 1/4 5 3/4 3 7/8 DovrReg .21 e nt 15 3/4 8 DrecoE 13 108 14 1/2 14 1/4 14 1/2 + 1/4 24 7/8 20 DresBk s .75 r 3.4 23 22 3/8 22 3/8 22 3/8 - 1/8 17 1/8 7 3/4 DresB 23 601 17 1/4 16 7/8 16 7/8 - 1/4 8 2 1/4 DrewIn 10 118 8 7 5/8 8 7 1/4 3 5/8 Drexlr 78 4 1/4 4 4 1/8 - 1/8 36 3/4 15 DreyerG .24 1.1 20 72 21 20 1/4 21 + 1/2 13 1/2 6 1/2 DriefC .59 e 8.8 357 6 13/16 6 1/2 6 11/16 +1/16 8 1 3/8 Drivfn s 813 2 15/16 2 11/16 2 15/16 + 1/4 9 1/4 3 5/8 DrugE .08 1.3 352 6 1/8 5 3/4 6 + 1/4 8 1/2 1 1/4 DrgScr 215 1 1/2 1 3/8 1 1/2 +1/16 14 1/4 4 3/4 DuraPh 136 7 1/4 6 3/4 7 1/4 10 2 1/4 Durkn 19 632 9 1/4 8 3/4 9 1/4 + 1/8 4 1/4 1 1/2 Duratek 142 3 1/2 3 1/4 3 1/4 - 1/4 29 20 1/4 Duriron .60 2.4 17 148 25 1/2 25 25 1/4 - 1/4 1 3/16 3/8 DynaGp 142 15/16 3/4 15/16 + 1/8 10 1/8 4 1/4 Dynagn 348 5 1/2 5 1/8 5 1/4 6 7/8 4 3/4 Dyngn un 78 6 3/4 6 1/4 6 3/4 1 1/2 1/32 DynAm 175 1/8 1/8 1/8 -5/16 1 5/8 1 DynCls nt 2 1/2 1 3/16 DynOil nt 6 3/8 3 1/2 DynRsh t 7 5 5 5 5 + 3/8 6 1/4 3 Dynscn 105 4 1/4 4 1/8 4 3/16 +1/16 9 1/2 2 1/2 Dynasty 50 2 3/4 2 3/4 2 3/4 7/8 5/16 DyntcI h nt 22 1/2 15 1/2 DytchC 13 384 19 3/4 18 7/8 19 1/8 + 7/8 1 3/8 DyntrL 13 283 19/32 17/32 17/32 This article is copyright 1992 The Associated Press. Redistribution to other sites is not permitted except by arrangement with American Cybercasting Corporation. For more information, send-email to usa@AmeriCast.COM